Deutsche Märkte geschlossen
DAX
15.476,43 -32,77 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.227,87 -644,07 (-2,94%)
Kiland Limited (KIL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 02:06PM AEDT
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Feb. 2023 | - | - | - | - | - | - |
| 03. Feb. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 760 |
| 02. Feb. 2023 | 1,5350 | 1,5400 | 1,5350 | 1,5400 | 1,5400 | 27.541 |
| 01. Feb. 2023 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 31. Jan. 2023 | 1,5600 | 1,5600 | 1,5350 | 1,5350 | 1,5350 | 636 |
| 30. Jan. 2023 | 1,5850 | 1,5850 | 1,5500 | 1,5500 | 1,5500 | 13.400 |
| 27. Jan. 2023 | 1,5800 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 20.599 |
| 25. Jan. 2023 | 1,5050 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 35.630 |
| 24. Jan. 2023 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 54.131 |
| 23. Jan. 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 20. Jan. 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 19. Jan. 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5800 | 1,5800 | 24.063 |
| 18. Jan. 2023 | 1,5000 | 1,5050 | 1,5000 | 1,5050 | 1,5050 | 157 |
| 17. Jan. 2023 | 1,5050 | 1,5050 | 1,5000 | 1,5000 | 1,5000 | 14.000 |
| 16. Jan. 2023 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 1.100 |
| 13. Jan. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 12. Jan. 2023 | 1,6000 | 1,6000 | 1,5050 | 1,5100 | 1,5100 | 10.148 |
| 11. Jan. 2023 | 1,5950 | 1,5950 | 1,5900 | 1,5900 | 1,5900 | 12.294 |
| 10. Jan. 2023 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 206 |
| 09. Jan. 2023 | 1,5500 | 1,5500 | 1,5000 | 1,5150 | 1,5150 | 3.004 |
| 06. Jan. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 05. Jan. 2023 | 1,5725 | 1,6000 | 1,5725 | 1,6000 | 1,6000 | 12.500 |
| 04. Jan. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 03. Jan. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 30. Dez. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 29. Dez. 2022 | 1,6250 | 1,6250 | 1,5900 | 1,5900 | 1,5900 | 15.521 |
| 28. Dez. 2022 | 1,6500 | 1,6500 | 1,6250 | 1,6250 | 1,6250 | 29.893 |
| 23. Dez. 2022 | 1,6800 | 1,6800 | 1,6750 | 1,6750 | 1,6750 | 59 |
| 22. Dez. 2022 | 1,6900 | 1,6900 | 1,6675 | 1,6750 | 1,6750 | 1.200 |
| 21. Dez. 2022 | 1,6550 | 1,6900 | 1,6550 | 1,6550 | 1,6550 | 654 |
| 20. Dez. 2022 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 6.565 |
| 19. Dez. 2022 | 1,7000 | 1,7300 | 1,6600 | 1,6650 | 1,6650 | 20.283 |
| 16. Dez. 2022 | 1,6500 | 1,7000 | 1,6250 | 1,6550 | 1,6550 | 63.666 |
| 15. Dez. 2022 | 1,6250 | 1,7000 | 1,6250 | 1,7000 | 1,7000 | 49.000 |
| 14. Dez. 2022 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 13. Dez. 2022 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 12. Dez. 2022 | 1,6250 | 1,6300 | 1,6200 | 1,6250 | 1,6250 | 90.637 |
| 09. Dez. 2022 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 2.203 |
| 08. Dez. 2022 | 1,6250 | 1,6400 | 1,6250 | 1,6300 | 1,6300 | 2.644 |
| 07. Dez. 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 06. Dez. 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 05. Dez. 2022 | 1,7000 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 16.883 |
| 02. Dez. 2022 | 1,6350 | 1,7000 | 1,6350 | 1,7000 | 1,7000 | 53.994 |
| 01. Dez. 2022 | 1,6350 | 1,6350 | 1,6100 | 1,6100 | 1,6100 | 9.963 |
| 30. Nov. 2022 | 1,6450 | 1,6450 | 1,6300 | 1,6400 | 1,6400 | 2.225 |
| 29. Nov. 2022 | 1,6500 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 15.924 |
| 28. Nov. 2022 | 1,5500 | 1,6200 | 1,5500 | 1,6200 | 1,6200 | 84.239 |
| 25. Nov. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 24. Nov. 2022 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 13.608 |
| 23. Nov. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 8.823 |
| 22. Nov. 2022 | 1,4900 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 7.604 |
| 21. Nov. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 18. Nov. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 17. Nov. 2022 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 1.069 |
| 16. Nov. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 15. Nov. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14. Nov. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 11. Nov. 2022 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | 37.186 |
| 10. Nov. 2022 | 1,4150 | 1,4600 | 1,4150 | 1,4450 | 1,4450 | 27.793 |
| 09. Nov. 2022 | 1,4000 | 1,4000 | 1,3200 | 1,3950 | 1,3950 | 250.570 |
| 08. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.000 |
| 07. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 74 |
| 04. Nov. 2022 | 1,3200 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | 58.237 |
| 03. Nov. 2022 | 1,3000 | 1,3250 | 1,3000 | 1,3250 | 1,3250 | 15.089 |
| 02. Nov. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 01. Nov. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 10 |
| 31. Okt. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 28. Okt. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 27. Okt. 2022 | 1,2950 | 1,3000 | 1,2950 | 1,3000 | 1,3000 | 46.834 |
| 26. Okt. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 25. Okt. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 24. Okt. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 500 |
| 21. Okt. 2022 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 14.167 |
| 20. Okt. 2022 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 5.356 |
| 19. Okt. 2022 | 1,3050 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | 2.286 |
| 18. Okt. 2022 | 1,2600 | 1,2750 | 1,2600 | 1,2750 | 1,2750 | 8.520 |
| 17. Okt. 2022 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 14. Okt. 2022 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 13. Okt. 2022 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 12. Okt. 2022 | 1,3000 | 1,3250 | 1,3000 | 1,3250 | 1,3250 | 26.000 |
| 11. Okt. 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 10. Okt. 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 07. Okt. 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 06. Okt. 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 05. Okt. 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 04. Okt. 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 03. Okt. 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1.861 |
| 30. Sept. 2022 | 1,3350 | 1,3350 | 1,3000 | 1,3000 | 1,3000 | 5.287 |
| 29. Sept. 2022 | 1,3150 | 1,3150 | 1,3050 | 1,3050 | 1,3050 | 7.867 |
| 28. Sept. 2022 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 10.174 |
| 27. Sept. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 10.659 |
| 26. Sept. 2022 | 1,3100 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 26.558 |
| 23. Sept. 2022 | 1,3250 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 61.379 |
| 21. Sept. 2022 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 20. Sept. 2022 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 19. Sept. 2022 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 16. Sept. 2022 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 15. Sept. 2022 | 1,3400 | 1,3400 | 1,3250 | 1,3250 | 1,3250 | 16.168 |
| 14. Sept. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 423 |
| 13. Sept. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 4.161 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
