Deutsche Märkte schließen in 3 Stunden 27 Minuten

Kingsgate Consolidated Limited (KCN.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,6900+0,0500 (+3,05%)
Börsenschluss: 04:10PM AEST
Zeitraum:
19. Juni 2023 - 19. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juni 20241,65501,70001,63501,69001,6900409.345
18. Juni 20241,58501,67001,58501,64001,6400585.332
17. Juni 20241,56001,61001,55501,58501,5850493.683
14. Juni 20241,58501,60001,56001,56001,5600435.270
13. Juni 20241,63501,64001,57501,58001,5800513.389
12. Juni 20241,67001,67501,61001,61501,6150836.348
11. Juni 20241,76001,76001,65001,65501,6550756.388
07. Juni 20241,80501,84501,80001,82001,8200891.121
06. Juni 20241,75001,79251,73001,77001,7700325.269
05. Juni 20241,75001,76001,71501,76001,7600321.170
04. Juni 20241,78001,78001,73001,77501,7750508.523
03. Juni 20241,80001,81251,73001,74501,7450424.455
31. Mai 20241,77001,82001,75001,82001,8200632.957
30. Mai 20241,80001,81001,74001,75501,7550354.501
29. Mai 20241,79501,83001,79001,81001,8100424.642
28. Mai 20241,80001,83001,78501,79501,7950316.349
27. Mai 20241,77001,82001,76501,79001,7900319.211
24. Mai 20241,74501,77001,70501,77001,7700587.006
23. Mai 20241,79501,80501,75001,75001,7500585.446
22. Mai 20241,83001,87001,82001,84001,8400451.890
21. Mai 20241,86501,86501,82001,83001,8300472.095
20. Mai 20241,83001,88501,82501,88001,8800809.683
17. Mai 20241,87001,88001,79501,79501,79501.468.319
16. Mai 20241,85001,87001,84001,85501,8550650.686
15. Mai 20241,84001,88001,79001,79501,7950922.300
14. Mai 20241,78501,80501,74001,80001,8000605.368
13. Mai 20241,80001,86001,79001,79001,79001.396.604
10. Mai 20241,68001,80001,68001,78501,78501.822.797
09. Mai 20241,59501,59501,56501,58001,5800128.802
08. Mai 20241,59001,60001,56001,59001,5900333.692
07. Mai 20241,56501,59501,55501,59001,5900196.101
06. Mai 20241,55501,58501,53501,55501,5550316.997
03. Mai 20241,56001,56001,52001,55001,5500208.493
02. Mai 20241,58501,60001,55501,55501,5550174.268
01. Mai 20241,58501,59001,54001,56501,5650631.496
30. Apr. 20241,69501,69501,62001,63001,63001.806.242
29. Apr. 20241,60001,69501,60001,69001,6900914.962
26. Apr. 20241,60501,65001,58501,61501,6150935.962
24. Apr. 20241,53501,61501,53501,61501,6150596.240
23. Apr. 20241,54001,59001,51001,52001,5200719.046
22. Apr. 20241,63501,66001,56501,57001,5700929.413
19. Apr. 20241,56501,63001,55501,63001,63001.688.968
18. Apr. 20241,48001,58001,47501,56501,56501.056.343
17. Apr. 20241,46501,51001,44501,51001,5100775.127
16. Apr. 20241,47001,49001,44001,47001,4700825.314
15. Apr. 20241,50501,50501,44501,45001,4500903.964
12. Apr. 20241,47501,55001,47501,51001,51001.165.578
11. Apr. 20241,46001,47001,42501,44001,4400568.126
10. Apr. 20241,45501,49501,43501,47001,47001.360.678
09. Apr. 20241,41001,44001,39501,42001,4200726.797
08. Apr. 20241,40001,42001,28501,38501,38501.634.788
05. Apr. 20241,46001,46001,36501,36501,3650936.253
04. Apr. 20241,39001,57001,39001,47001,47002.439.257
03. Apr. 20241,31501,37001,31001,34001,3400979.443
02. Apr. 20241,25501,31501,23501,31001,3100741.530
28. März 20241,18001,23001,18001,22001,2200733.897
27. März 20241,18001,18251,12501,16001,1600612.665
26. März 20241,18501,21501,18001,18501,1850478.782
25. März 20241,21001,21001,18501,19001,1900274.871
22. März 20241,24501,24501,20001,20501,2050313.938
21. März 20241,24001,26501,22001,25501,2550491.695
20. März 20241,22001,22001,19001,20501,2050372.455
19. März 20241,23001,24501,22001,23501,2350210.554
18. März 20241,28501,28501,23501,23501,2350683.676
15. März 20241,33501,36501,29501,32501,32501.355.233
14. März 20241,34001,36501,33001,36001,3600413.189
13. März 20241,29501,33501,29501,30501,3050342.419
12. März 20241,38001,39001,32001,32501,3250869.477
11. März 20241,39501,40001,35501,37001,3700272.726
08. März 20241,37501,41001,36501,39501,3950510.097
07. März 20241,39001,39751,34001,39001,39001.214.975
06. März 20241,36001,37751,34501,36501,3650445.495
05. März 20241,32001,37001,31501,35501,3550674.293
04. März 20241,26501,31501,26501,28001,2800494.195
01. März 20241,21001,25001,20501,21001,2100408.857
29. Feb. 20241,18501,20501,17501,20501,2050201.334
28. Feb. 20241,20001,20501,18001,19001,1900450.989
27. Feb. 20241,24001,24001,19001,20001,2000533.485
26. Feb. 20241,22001,25001,21001,21001,2100431.394
23. Feb. 20241,19001,20501,17501,20501,2050557.847
22. Feb. 20241,18501,22501,18501,20001,2000402.477
21. Feb. 20241,21001,23001,20001,20501,2050586.610
20. Feb. 20241,26001,26001,23001,23001,2300412.281
19. Feb. 20241,25501,28501,25001,26001,2600604.858
16. Feb. 20241,26001,30501,23001,26001,26001.074.727
15. Feb. 20241,18001,25001,18001,25001,2500888.098
14. Feb. 20241,18001,18501,15501,18001,1800494.416
13. Feb. 20241,17501,23501,17501,22001,2200702.812
12. Feb. 20241,20001,20001,17751,18501,1850398.470
09. Feb. 20241,19001,21001,17501,19501,1950344.713
08. Feb. 20241,20001,20001,18501,18501,1850243.607
07. Feb. 20241,18001,22001,18001,19501,1950260.928
06. Feb. 20241,19501,19501,16501,17001,1700664.017
05. Feb. 20241,27001,27001,19501,20001,2000827.036
02. Feb. 20241,38001,39001,23751,27001,27001.127.930
01. Feb. 20241,43001,43001,35001,35001,3500306.192
31. Jan. 20241,44001,45001,38251,43001,4300647.881
30. Jan. 20241,43001,46001,39501,43001,4300986.289
29. Jan. 20241,27501,45001,26751,45001,45002.151.972
25. Jan. 20241,22501,29001,22501,28001,2800317.842
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...