Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.254,59 +351,30 (+0,93%) Bitcoin EUR
55.306,88 +47,03 (+0,09%) CMC Crypto 200
1.276,06 +5,32 (+0,42%) Nasdaq Compositive
15.841,74 +236,26 (+1,51%) S&P 500
5.066,98 +48,59 (+0,97%)
Kogan.com Ltd (KGN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 4,9500 | 5,0000 | 4,7400 | 4,7400 | 4,7400 | 1.060.830 |
| 01. Mai 2024 | 4,9800 | 5,0800 | 4,9600 | 4,9800 | 4,9800 | 753.898 |
| 30. Apr. 2024 | 4,9400 | 5,1400 | 4,9300 | 5,0800 | 5,0800 | 1.440.419 |
| 29. Apr. 2024 | 5,1000 | 5,1800 | 4,9000 | 4,9400 | 4,9400 | 1.569.426 |
| 26. Apr. 2024 | 5,0500 | 5,2900 | 5,0300 | 5,0700 | 5,0700 | 3.045.087 |
| 24. Apr. 2024 | 5,9000 | 5,9000 | 5,0500 | 5,1000 | 5,1000 | 6.338.041 |
| 23. Apr. 2024 | 6,7800 | 7,0500 | 6,7600 | 7,0300 | 7,0300 | 1.123.504 |
| 22. Apr. 2024 | 6,6500 | 6,6500 | 6,3500 | 6,6400 | 6,6400 | 1.166.527 |
| 19. Apr. 2024 | 6,9000 | 6,9000 | 6,5800 | 6,6900 | 6,6900 | 531.417 |
| 18. Apr. 2024 | 7,0100 | 7,0400 | 6,9000 | 6,9400 | 6,9400 | 336.314 |
| 17. Apr. 2024 | 7,1600 | 7,2400 | 7,0300 | 7,0600 | 7,0600 | 327.496 |
| 16. Apr. 2024 | 7,5700 | 7,5700 | 7,1600 | 7,1900 | 7,1900 | 417.120 |
| 15. Apr. 2024 | 7,5900 | 7,7200 | 7,5100 | 7,5700 | 7,5700 | 249.683 |
| 12. Apr. 2024 | 7,8500 | 7,9200 | 7,7000 | 7,7600 | 7,7600 | 279.041 |
| 12. Apr. 2024 | 0.075 Dividende | |||||
| 11. Apr. 2024 | 7,8300 | 7,9400 | 7,6100 | 7,9300 | 7,8550 | 778.269 |
| 10. Apr. 2024 | 8,0600 | 8,0800 | 7,9300 | 7,9800 | 7,9045 | 394.503 |
| 09. Apr. 2024 | 7,8500 | 8,0600 | 7,8500 | 8,0600 | 7,9838 | 536.131 |
| 08. Apr. 2024 | 7,6600 | 7,9200 | 7,6400 | 7,7900 | 7,7163 | 392.239 |
| 05. Apr. 2024 | 7,8500 | 7,8850 | 7,5400 | 7,7200 | 7,6470 | 846.477 |
| 04. Apr. 2024 | 7,9000 | 7,9900 | 7,7600 | 7,9000 | 7,8253 | 315.915 |
| 03. Apr. 2024 | 8,0000 | 8,0400 | 7,9000 | 7,9200 | 7,8451 | 298.885 |
| 02. Apr. 2024 | 7,8800 | 8,0650 | 7,8000 | 8,0000 | 7,9243 | 466.806 |
| 28. März 2024 | 7,9000 | 8,0100 | 7,7100 | 7,8900 | 7,8154 | 391.559 |
| 27. März 2024 | 8,0100 | 8,0600 | 7,8700 | 7,9500 | 7,8748 | 242.255 |
| 26. März 2024 | 7,9700 | 8,0550 | 7,8000 | 8,0100 | 7,9342 | 313.525 |
| 25. März 2024 | 7,9300 | 8,1300 | 7,9300 | 7,9700 | 7,8946 | 277.538 |
| 22. März 2024 | 8,2400 | 8,3200 | 7,9800 | 8,0100 | 7,9342 | 221.519 |
| 21. März 2024 | 8,1600 | 8,4000 | 8,1350 | 8,3400 | 8,2611 | 481.442 |
| 20. März 2024 | 8,0200 | 8,1800 | 8,0000 | 8,0800 | 8,0036 | 340.742 |
| 19. März 2024 | 8,3900 | 8,4200 | 7,8800 | 8,0100 | 7,9342 | 747.982 |
| 18. März 2024 | 8,2800 | 8,4400 | 8,2500 | 8,3500 | 8,2710 | 331.350 |
| 15. März 2024 | 8,4900 | 8,5300 | 8,3300 | 8,4100 | 8,3305 | 1.114.799 |
| 14. März 2024 | 8,4000 | 8,6200 | 8,4000 | 8,6000 | 8,5187 | 473.377 |
| 13. März 2024 | 8,6300 | 8,7300 | 8,3000 | 8,3600 | 8,2809 | 476.536 |
| 12. März 2024 | 8,5100 | 8,6700 | 8,3600 | 8,6400 | 8,5583 | 653.238 |
| 11. März 2024 | 8,2700 | 8,4800 | 8,2200 | 8,4500 | 8,3701 | 545.727 |
| 08. März 2024 | 8,2200 | 8,3200 | 8,1800 | 8,3100 | 8,2314 | 1.087.080 |
| 07. März 2024 | 8,1500 | 8,2900 | 8,1100 | 8,2000 | 8,1224 | 2.455.093 |
| 06. März 2024 | 8,1000 | 8,2600 | 7,8500 | 8,1500 | 8,0729 | 549.401 |
| 05. März 2024 | 7,9500 | 8,2800 | 7,9200 | 8,1900 | 8,1125 | 717.701 |
| 04. März 2024 | 7,9300 | 7,9800 | 7,7300 | 7,9200 | 7,8451 | 426.866 |
| 01. März 2024 | 7,9700 | 7,9800 | 7,7800 | 7,9300 | 7,8550 | 317.495 |
| 29. Feb. 2024 | 7,9500 | 8,1500 | 7,8600 | 7,9300 | 7,8550 | 665.286 |
| 28. Feb. 2024 | 7,8200 | 7,9400 | 7,6300 | 7,9100 | 7,8352 | 676.319 |
| 27. Feb. 2024 | 7,7000 | 7,9700 | 7,6100 | 7,8000 | 7,7262 | 1.483.411 |
| 26. Feb. 2024 | 6,4400 | 7,5700 | 6,4400 | 7,5700 | 7,4984 | 3.898.055 |
| 23. Feb. 2024 | 6,1500 | 6,2600 | 6,0600 | 6,1200 | 6,0621 | 456.056 |
| 22. Feb. 2024 | 6,1500 | 6,1800 | 6,0400 | 6,1600 | 6,1017 | 231.546 |
| 21. Feb. 2024 | 6,1900 | 6,2800 | 6,0800 | 6,1600 | 6,1017 | 197.330 |
| 20. Feb. 2024 | 6,1800 | 6,2200 | 6,0700 | 6,2200 | 6,1612 | 185.481 |
| 19. Feb. 2024 | 6,0700 | 6,2300 | 6,0600 | 6,2300 | 6,1711 | 273.304 |
| 16. Feb. 2024 | 6,4100 | 6,4500 | 6,0200 | 6,0900 | 6,0324 | 699.632 |
| 15. Feb. 2024 | 6,2300 | 6,4000 | 6,1700 | 6,4000 | 6,3395 | 320.326 |
| 14. Feb. 2024 | 6,0800 | 6,2300 | 5,9800 | 6,2300 | 6,1711 | 300.449 |
| 13. Feb. 2024 | 6,0700 | 6,2400 | 6,0700 | 6,2000 | 6,1414 | 288.030 |
| 12. Feb. 2024 | 5,8500 | 6,0850 | 5,8500 | 6,0700 | 6,0126 | 321.317 |
| 09. Feb. 2024 | 5,8400 | 5,9500 | 5,8300 | 5,9100 | 5,8541 | 152.465 |
| 08. Feb. 2024 | 5,8600 | 6,0700 | 5,8500 | 5,9200 | 5,8640 | 365.144 |
| 07. Feb. 2024 | 6,0000 | 6,0200 | 5,8500 | 5,9500 | 5,8937 | 471.719 |
| 06. Feb. 2024 | 5,7400 | 5,9800 | 5,7200 | 5,9800 | 5,9234 | 683.380 |
| 05. Feb. 2024 | 5,8100 | 5,8500 | 5,7300 | 5,7600 | 5,7055 | 308.098 |
| 02. Feb. 2024 | 5,8900 | 5,9400 | 5,7300 | 5,8100 | 5,7551 | 463.407 |
| 01. Feb. 2024 | 5,6300 | 5,8500 | 5,6300 | 5,8300 | 5,7749 | 504.427 |
| 31. Jan. 2024 | 5,7800 | 5,8500 | 5,6600 | 5,7600 | 5,7055 | 482.082 |
| 30. Jan. 2024 | 5,4700 | 5,8800 | 5,4700 | 5,8100 | 5,7551 | 759.439 |
| 29. Jan. 2024 | 5,4400 | 5,6100 | 5,3700 | 5,4600 | 5,4084 | 1.049.723 |
| 25. Jan. 2024 | 5,0000 | 5,4500 | 4,8800 | 5,4400 | 5,3885 | 1.305.366 |
| 24. Jan. 2024 | 4,7000 | 5,1300 | 4,6500 | 5,0200 | 4,9725 | 1.575.735 |
| 23. Jan. 2024 | 4,4800 | 4,4800 | 4,3100 | 4,3700 | 4,3287 | 673.748 |
| 22. Jan. 2024 | 4,4700 | 4,4900 | 4,3800 | 4,4400 | 4,3980 | 395.268 |
| 19. Jan. 2024 | 4,5600 | 4,5600 | 4,4300 | 4,4500 | 4,4079 | 223.729 |
| 18. Jan. 2024 | 4,5400 | 4,5600 | 4,4500 | 4,5000 | 4,4574 | 501.542 |
| 17. Jan. 2024 | 4,6000 | 4,6800 | 4,5700 | 4,5800 | 4,5367 | 374.707 |
| 16. Jan. 2024 | 4,7100 | 4,7200 | 4,6100 | 4,6300 | 4,5862 | 534.260 |
| 15. Jan. 2024 | 4,8400 | 4,8700 | 4,7900 | 4,8200 | 4,7744 | 174.891 |
| 12. Jan. 2024 | 4,9000 | 4,9300 | 4,8100 | 4,8900 | 4,8438 | 428.037 |
| 11. Jan. 2024 | 5,0100 | 5,0500 | 4,7800 | 4,9300 | 4,8834 | 684.256 |
| 10. Jan. 2024 | 4,9300 | 5,0700 | 4,8850 | 5,0200 | 4,9725 | 459.177 |
| 09. Jan. 2024 | 5,0300 | 5,0900 | 4,9000 | 4,9500 | 4,9032 | 450.696 |
| 08. Jan. 2024 | 4,8500 | 5,0000 | 4,8000 | 4,9800 | 4,9329 | 529.854 |
| 05. Jan. 2024 | 4,8400 | 4,9200 | 4,7600 | 4,8500 | 4,8041 | 378.192 |
| 04. Jan. 2024 | 4,7300 | 4,9100 | 4,6600 | 4,8800 | 4,8338 | 689.760 |
| 03. Jan. 2024 | 5,2000 | 5,2000 | 4,7500 | 4,7700 | 4,7249 | 1.363.742 |
| 02. Jan. 2024 | 5,2100 | 5,2700 | 5,1500 | 5,2500 | 5,2003 | 200.883 |
| 29. Dez. 2023 | 5,2100 | 5,2800 | 5,1600 | 5,2300 | 5,1805 | 268.284 |
| 28. Dez. 2023 | 5,2700 | 5,4000 | 5,1850 | 5,2300 | 5,1805 | 273.487 |
| 27. Dez. 2023 | 5,2200 | 5,3900 | 5,1600 | 5,3200 | 5,2697 | 222.122 |
| 22. Dez. 2023 | 5,1000 | 5,2500 | 5,0700 | 5,2100 | 5,1607 | 365.578 |
| 21. Dez. 2023 | 5,2200 | 5,2200 | 5,0500 | 5,1000 | 5,0518 | 426.026 |
| 20. Dez. 2023 | 5,2500 | 5,3600 | 5,2150 | 5,2900 | 5,2400 | 246.026 |
| 19. Dez. 2023 | 5,1900 | 5,2850 | 5,1600 | 5,2700 | 5,2202 | 254.156 |
| 18. Dez. 2023 | 5,4000 | 5,4000 | 5,1300 | 5,2200 | 5,1706 | 388.747 |
| 15. Dez. 2023 | 5,5000 | 5,5500 | 5,3800 | 5,4200 | 5,3687 | 544.745 |
| 14. Dez. 2023 | 5,3200 | 5,5000 | 5,3200 | 5,4900 | 5,4381 | 578.371 |
| 13. Dez. 2023 | 5,1700 | 5,3000 | 5,1700 | 5,2400 | 5,1904 | 303.015 |
| 12. Dez. 2023 | 5,2400 | 5,2550 | 5,1600 | 5,1800 | 5,1310 | 271.548 |
| 11. Dez. 2023 | 5,3300 | 5,3700 | 5,2000 | 5,3200 | 5,2697 | 247.158 |
| 08. Dez. 2023 | 5,2800 | 5,3800 | 5,2400 | 5,3300 | 5,2796 | 113.914 |
| 07. Dez. 2023 | 5,3100 | 5,4500 | 5,2800 | 5,3200 | 5,2697 | 256.025 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
