Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.891,30 +3.456,67 (+6,13%)
Kingsgate Consolidated Limited (KCN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 1,5650 | 1,6300 | 1,5550 | 1,6300 | 1,6300 | 1.688.968 |
| 18. Apr. 2024 | 1,4800 | 1,5800 | 1,4750 | 1,5650 | 1,5650 | 1.056.343 |
| 17. Apr. 2024 | 1,4650 | 1,5100 | 1,4450 | 1,5100 | 1,5100 | 775.127 |
| 16. Apr. 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 825.314 |
| 15. Apr. 2024 | 1,5050 | 1,5050 | 1,4450 | 1,4500 | 1,4500 | 903.964 |
| 12. Apr. 2024 | 1,4750 | 1,5500 | 1,4750 | 1,5100 | 1,5100 | 1.165.578 |
| 11. Apr. 2024 | 1,4600 | 1,4700 | 1,4250 | 1,4400 | 1,4400 | 568.126 |
| 10. Apr. 2024 | 1,4550 | 1,4950 | 1,4350 | 1,4700 | 1,4700 | 1.360.678 |
| 09. Apr. 2024 | 1,4100 | 1,4400 | 1,3950 | 1,4200 | 1,4200 | 726.797 |
| 08. Apr. 2024 | 1,4000 | 1,4200 | 1,2850 | 1,3850 | 1,3850 | 1.634.788 |
| 05. Apr. 2024 | 1,4600 | 1,4600 | 1,3650 | 1,3650 | 1,3650 | 936.253 |
| 04. Apr. 2024 | 1,3900 | 1,5700 | 1,3900 | 1,4700 | 1,4700 | 2.439.257 |
| 03. Apr. 2024 | 1,3150 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 979.443 |
| 02. Apr. 2024 | 1,2550 | 1,3150 | 1,2350 | 1,3100 | 1,3100 | 741.530 |
| 28. März 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2200 | 1,2200 | 733.897 |
| 27. März 2024 | 1,1800 | 1,1825 | 1,1250 | 1,1600 | 1,1600 | 612.665 |
| 26. März 2024 | 1,1850 | 1,2150 | 1,1800 | 1,1850 | 1,1850 | 478.782 |
| 25. März 2024 | 1,2100 | 1,2100 | 1,1850 | 1,1900 | 1,1900 | 274.871 |
| 22. März 2024 | 1,2450 | 1,2450 | 1,2000 | 1,2050 | 1,2050 | 313.938 |
| 21. März 2024 | 1,2400 | 1,2650 | 1,2200 | 1,2550 | 1,2550 | 491.695 |
| 20. März 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2050 | 1,2050 | 372.455 |
| 19. März 2024 | 1,2300 | 1,2450 | 1,2200 | 1,2350 | 1,2350 | 210.554 |
| 18. März 2024 | 1,2850 | 1,2850 | 1,2350 | 1,2350 | 1,2350 | 683.676 |
| 15. März 2024 | 1,3350 | 1,3650 | 1,2950 | 1,3250 | 1,3250 | 1.355.233 |
| 14. März 2024 | 1,3400 | 1,3650 | 1,3300 | 1,3600 | 1,3600 | 413.189 |
| 13. März 2024 | 1,2950 | 1,3350 | 1,2950 | 1,3050 | 1,3050 | 342.419 |
| 12. März 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3250 | 1,3250 | 869.477 |
| 11. März 2024 | 1,3950 | 1,4000 | 1,3550 | 1,3700 | 1,3700 | 272.726 |
| 08. März 2024 | 1,3750 | 1,4100 | 1,3650 | 1,3950 | 1,3950 | 510.097 |
| 07. März 2024 | 1,3900 | 1,3975 | 1,3400 | 1,3900 | 1,3900 | 1.214.975 |
| 06. März 2024 | 1,3600 | 1,3775 | 1,3450 | 1,3650 | 1,3650 | 445.495 |
| 05. März 2024 | 1,3200 | 1,3700 | 1,3150 | 1,3550 | 1,3550 | 674.293 |
| 04. März 2024 | 1,2650 | 1,3150 | 1,2650 | 1,2800 | 1,2800 | 494.195 |
| 01. März 2024 | 1,2100 | 1,2500 | 1,2050 | 1,2100 | 1,2100 | 408.857 |
| 29. Feb. 2024 | 1,1850 | 1,2050 | 1,1750 | 1,2050 | 1,2050 | 201.334 |
| 28. Feb. 2024 | 1,2000 | 1,2050 | 1,1800 | 1,1900 | 1,1900 | 450.989 |
| 27. Feb. 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2000 | 1,2000 | 533.485 |
| 26. Feb. 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 431.394 |
| 23. Feb. 2024 | 1,1900 | 1,2050 | 1,1750 | 1,2050 | 1,2050 | 557.847 |
| 22. Feb. 2024 | 1,1850 | 1,2250 | 1,1850 | 1,2000 | 1,2000 | 402.477 |
| 21. Feb. 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2050 | 1,2050 | 586.610 |
| 20. Feb. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 412.281 |
| 19. Feb. 2024 | 1,2550 | 1,2850 | 1,2500 | 1,2600 | 1,2600 | 604.858 |
| 16. Feb. 2024 | 1,2600 | 1,3050 | 1,2300 | 1,2600 | 1,2600 | 1.074.727 |
| 15. Feb. 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 888.098 |
| 14. Feb. 2024 | 1,1800 | 1,1850 | 1,1550 | 1,1800 | 1,1800 | 494.416 |
| 13. Feb. 2024 | 1,1750 | 1,2350 | 1,1750 | 1,2200 | 1,2200 | 702.812 |
| 12. Feb. 2024 | 1,2000 | 1,2000 | 1,1775 | 1,1850 | 1,1850 | 398.470 |
| 09. Feb. 2024 | 1,1900 | 1,2100 | 1,1750 | 1,1950 | 1,1950 | 344.713 |
| 08. Feb. 2024 | 1,2000 | 1,2000 | 1,1850 | 1,1850 | 1,1850 | 243.607 |
| 07. Feb. 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1950 | 1,1950 | 260.928 |
| 06. Feb. 2024 | 1,1950 | 1,1950 | 1,1650 | 1,1700 | 1,1700 | 664.017 |
| 05. Feb. 2024 | 1,2700 | 1,2700 | 1,1950 | 1,2000 | 1,2000 | 827.036 |
| 02. Feb. 2024 | 1,3800 | 1,3900 | 1,2375 | 1,2700 | 1,2700 | 1.127.930 |
| 01. Feb. 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3500 | 1,3500 | 306.192 |
| 31. Jan. 2024 | 1,4400 | 1,4500 | 1,3825 | 1,4300 | 1,4300 | 647.881 |
| 30. Jan. 2024 | 1,4300 | 1,4600 | 1,3950 | 1,4300 | 1,4300 | 986.289 |
| 29. Jan. 2024 | 1,2750 | 1,4500 | 1,2675 | 1,4500 | 1,4500 | 2.151.972 |
| 25. Jan. 2024 | 1,2250 | 1,2900 | 1,2250 | 1,2800 | 1,2800 | 317.842 |
| 24. Jan. 2024 | 1,1950 | 1,2600 | 1,1950 | 1,2600 | 1,2600 | 649.381 |
| 23. Jan. 2024 | 1,2050 | 1,2050 | 1,1750 | 1,1950 | 1,1950 | 296.878 |
| 22. Jan. 2024 | 1,2150 | 1,2200 | 1,1950 | 1,2050 | 1,2050 | 182.475 |
| 19. Jan. 2024 | 1,2250 | 1,2350 | 1,2050 | 1,2250 | 1,2250 | 246.564 |
| 18. Jan. 2024 | 1,1950 | 1,2250 | 1,1850 | 1,2250 | 1,2250 | 197.293 |
| 17. Jan. 2024 | 1,2300 | 1,2325 | 1,1950 | 1,2100 | 1,2100 | 337.625 |
| 16. Jan. 2024 | 1,2550 | 1,2550 | 1,2150 | 1,2400 | 1,2400 | 380.793 |
| 15. Jan. 2024 | 1,2750 | 1,2800 | 1,2650 | 1,2725 | 1,2725 | 51.159 |
| 12. Jan. 2024 | 1,2550 | 1,2800 | 1,2450 | 1,2600 | 1,2600 | 226.792 |
| 11. Jan. 2024 | 1,2650 | 1,2800 | 1,2575 | 1,2600 | 1,2600 | 96.870 |
| 10. Jan. 2024 | 1,2650 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 197.267 |
| 09. Jan. 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2850 | 1,2850 | 84.966 |
| 08. Jan. 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2650 | 1,2650 | 150.910 |
| 05. Jan. 2024 | 1,2550 | 1,2750 | 1,2350 | 1,2650 | 1,2650 | 345.296 |
| 04. Jan. 2024 | 1,2800 | 1,2800 | 1,2450 | 1,2600 | 1,2600 | 412.277 |
| 03. Jan. 2024 | 1,3250 | 1,3250 | 1,2800 | 1,2850 | 1,2850 | 256.590 |
| 02. Jan. 2024 | 1,3650 | 1,3650 | 1,3100 | 1,3350 | 1,3350 | 165.246 |
| 29. Dez. 2023 | 1,4100 | 1,4100 | 1,3700 | 1,3750 | 1,3750 | 414.188 |
| 28. Dez. 2023 | 1,3800 | 1,4400 | 1,3550 | 1,4150 | 1,4150 | 439.133 |
| 27. Dez. 2023 | 1,3650 | 1,3800 | 1,3350 | 1,3800 | 1,3800 | 112.368 |
| 22. Dez. 2023 | 1,3700 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 281.876 |
| 21. Dez. 2023 | 1,3500 | 1,3650 | 1,3250 | 1,3600 | 1,3600 | 241.902 |
| 20. Dez. 2023 | 1,3350 | 1,3700 | 1,3100 | 1,3650 | 1,3650 | 335.063 |
| 19. Dez. 2023 | 1,3100 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 486.291 |
| 18. Dez. 2023 | 1,3200 | 1,3400 | 1,2950 | 1,3400 | 1,3400 | 203.066 |
| 15. Dez. 2023 | 1,3500 | 1,3550 | 1,3050 | 1,3300 | 1,3300 | 844.121 |
| 14. Dez. 2023 | 1,3350 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 629.086 |
| 13. Dez. 2023 | 1,3250 | 1,3250 | 1,2750 | 1,2950 | 1,2950 | 500.104 |
| 12. Dez. 2023 | 1,3450 | 1,3450 | 1,3100 | 1,3400 | 1,3400 | 210.315 |
| 11. Dez. 2023 | 1,3650 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 296.788 |
| 08. Dez. 2023 | 1,3800 | 1,3850 | 1,3600 | 1,3700 | 1,3700 | 308.629 |
| 07. Dez. 2023 | 1,3650 | 1,3800 | 1,3425 | 1,3800 | 1,3800 | 159.753 |
| 06. Dez. 2023 | 1,3950 | 1,3950 | 1,3600 | 1,3850 | 1,3850 | 252.571 |
| 05. Dez. 2023 | 1,4100 | 1,4100 | 1,3650 | 1,4000 | 1,4000 | 463.274 |
| 04. Dez. 2023 | 1,4450 | 1,4800 | 1,4250 | 1,4450 | 1,4450 | 834.579 |
| 01. Dez. 2023 | 1,4500 | 1,4550 | 1,4000 | 1,4200 | 1,4200 | 532.679 |
| 30. Nov. 2023 | 1,4250 | 1,4900 | 1,4200 | 1,4400 | 1,4400 | 1.065.933 |
| 29. Nov. 2023 | 1,4100 | 1,4350 | 1,3650 | 1,4250 | 1,4250 | 1.184.431 |
| 28. Nov. 2023 | 1,3000 | 1,3850 | 1,2900 | 1,3750 | 1,3750 | 705.290 |
| 27. Nov. 2023 | 1,2550 | 1,2950 | 1,2500 | 1,2900 | 1,2900 | 467.251 |
| 24. Nov. 2023 | 1,2500 | 1,2800 | 1,2250 | 1,2500 | 1,2500 | 766.940 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
