Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
30.760,32 -492,81 (-1,58%) Gold
1.840,80 -0,40 (-0,02%) EUR/USD
1,0540 -0,0048 (-0,4532%) BTC-EUR
27.398,37 -1.434,56 (-4,98%)
Kiland Limited (KIL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:44PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2022 | 1,1000 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 11.812 |
| 19. Mai 2022 | 1,1125 | 1,1300 | 1,1125 | 1,1300 | 1,1300 | 99.540 |
| 18. Mai 2022 | 1,1350 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 6.787 |
| 17. Mai 2022 | 1,1050 | 1,1350 | 1,1000 | 1,1300 | 1,1300 | 489.957 |
| 16. Mai 2022 | 1,1300 | 1,1300 | 1,1050 | 1,1050 | 1,1050 | 902 |
| 13. Mai 2022 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 13.769 |
| 12. Mai 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 11. Mai 2022 | 1,1000 | 1,1350 | 1,1000 | 1,1200 | 1,1200 | 59.451 |
| 10. Mai 2022 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 158.250 |
| 09. Mai 2022 | 1,1150 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 34.241 |
| 06. Mai 2022 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 80.000 |
| 05. Mai 2022 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 57.468 |
| 04. Mai 2022 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 7.675 |
| 03. Mai 2022 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 02. Mai 2022 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 23 |
| 29. Apr. 2022 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 81 |
| 28. Apr. 2022 | 1,1250 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 7.280 |
| 27. Apr. 2022 | 1,1650 | 1,1650 | 1,1250 | 1,1300 | 1,1300 | 137.594 |
| 26. Apr. 2022 | 1,1400 | 1,1650 | 1,1400 | 1,1650 | 1,1650 | 8.915 |
| 22. Apr. 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.470 |
| 21. Apr. 2022 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 20. Apr. 2022 | 1,1950 | 1,1950 | 1,1300 | 1,1300 | 1,1300 | 112.633 |
| 19. Apr. 2022 | 1,1750 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 92.526 |
| 14. Apr. 2022 | 1,1650 | 1,1800 | 1,1650 | 1,1700 | 1,1700 | 164.810 |
| 13. Apr. 2022 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 12.062 |
| 12. Apr. 2022 | 1,1550 | 1,1650 | 1,1550 | 1,1650 | 1,1650 | 23.851 |
| 11. Apr. 2022 | 1,1850 | 1,1850 | 1,1500 | 1,1500 | 1,1500 | 51.992 |
| 08. Apr. 2022 | 1,1900 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 38.451 |
| 07. Apr. 2022 | 1,1900 | 1,2100 | 1,1500 | 1,1550 | 1,1550 | 96.889 |
| 06. Apr. 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 76.678 |
| 05. Apr. 2022 | 1,1050 | 1,1150 | 1,1000 | 1,1000 | 1,1000 | 14.473 |
| 04. Apr. 2022 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 23.500 |
| 01. Apr. 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 8.000 |
| 31. März 2022 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 7 |
| 30. März 2022 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | - |
| 29. März 2022 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | - |
| 28. März 2022 | 1,1379 | 1,1794 | 1,1379 | 1,1428 | 1,1428 | 13.341 |
| 25. März 2022 | 1,1672 | 1,1770 | 1,1672 | 1,1721 | 1,1721 | 47.238 |
| 24. März 2022 | 1,1525 | 1,1721 | 1,1525 | 1,1672 | 1,1672 | 53.739 |
| 23. März 2022 | 1,1574 | 1,1623 | 1,1574 | 1,1574 | 1,1574 | 34.336 |
| 22. März 2022 | 1,1672 | 1,1696 | 1,1623 | 1,1623 | 1,1623 | 46.583 |
| 21. März 2022 | 1,1900 | 1,2150 | 1,1850 | 1,1950 | 1,1950 | 148.965 |
| 18. März 2022 | 1,1550 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 61.686 |
| 17. März 2022 | 1,2250 | 1,2300 | 1,1000 | 1,1000 | 1,1000 | 105.858 |
| 16. März 2022 | 1,2500 | 1,2500 | 1,2450 | 1,2500 | 1,2500 | 70.082 |
| 15. März 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 14. März 2022 | 1,2850 | 1,2850 | 1,2200 | 1,2200 | 1,2200 | 205.917 |
| 11. März 2022 | 1,2350 | 1,2375 | 1,2225 | 1,2300 | 1,2300 | 192.562 |
| 10. März 2022 | 1,2400 | 1,2450 | 1,2350 | 1,2450 | 1,2450 | 50.203 |
| 09. März 2022 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 08. März 2022 | 1,2750 | 1,2800 | 1,2700 | 1,2750 | 1,2750 | 51.638 |
| 07. März 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1.051 |
| 04. März 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 03. März 2022 | 1,3350 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 27.028 |
| 02. März 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 6 |
| 01. März 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 779 |
| 28. Feb. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 10.006 |
| 25. Feb. 2022 | 1,2850 | 1,3500 | 1,2850 | 1,3300 | 1,3300 | 15.019 |
| 24. Feb. 2022 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | - |
| 23. Feb. 2022 | 1,2600 | 1,2825 | 1,2600 | 1,2825 | 1,2825 | 12.007 |
| 22. Feb. 2022 | 1,2550 | 1,2550 | 1,2500 | 1,2500 | 1,2500 | 41.047 |
| 21. Feb. 2022 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 3 |
| 18. Feb. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 4 |
| 17. Feb. 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 10.980 |
| 16. Feb. 2022 | 1,2550 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 18.420 |
| 15. Feb. 2022 | 1,2550 | 1,2900 | 1,2550 | 1,2900 | 1,2900 | 21 |
| 14. Feb. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 11. Feb. 2022 | 1,2400 | 1,2900 | 1,2350 | 1,2900 | 1,2900 | 18.525 |
| 10. Feb. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 09. Feb. 2022 | 1,2350 | 1,2900 | 1,2350 | 1,2900 | 1,2900 | 4.941 |
| 08. Feb. 2022 | 1,2800 | 1,2800 | 1,2300 | 1,2350 | 1,2350 | 33.353 |
| 07. Feb. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 04. Feb. 2022 | 1,2900 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 29.546 |
| 03. Feb. 2022 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 35.091 |
| 02. Feb. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 500 |
| 01. Feb. 2022 | 1,2700 | 1,2700 | 1,2650 | 1,2650 | 1,2650 | 83.552 |
| 31. Jan. 2022 | 1,2850 | 1,2975 | 1,2750 | 1,2750 | 1,2750 | 121.127 |
| 28. Jan. 2022 | 1,3000 | 1,3050 | 1,3000 | 1,3000 | 1,3000 | 117.880 |
| 27. Jan. 2022 | 1,3300 | 1,3500 | 1,2650 | 1,2800 | 1,2800 | 237.088 |
| 25. Jan. 2022 | 1,3500 | 1,3500 | 1,2550 | 1,2550 | 1,2550 | 129.283 |
| 24. Jan. 2022 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 17.259 |
| 21. Jan. 2022 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 3.228 |
| 20. Jan. 2022 | 1,3500 | 1,3750 | 1,3500 | 1,3750 | 1,3750 | 3.969 |
| 19. Jan. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 850 |
| 18. Jan. 2022 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 88.152 |
| 17. Jan. 2022 | 1,3850 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 21.351 |
| 14. Jan. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 20.904 |
| 13. Jan. 2022 | 1,3950 | 1,3950 | 1,3100 | 1,3100 | 1,3100 | 36.686 |
| 12. Jan. 2022 | 1,4000 | 1,4000 | 1,3650 | 1,3650 | 1,3650 | 44.338 |
| 11. Jan. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 89 |
| 10. Jan. 2022 | 1,4100 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 57.756 |
| 07. Jan. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 06. Jan. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3.000 |
| 05. Jan. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 419 |
| 04. Jan. 2022 | 1,4000 | 1,4900 | 1,4000 | 1,4900 | 1,4900 | 8.018 |
| 31. Dez. 2021 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 83 |
| 30. Dez. 2021 | 1,4900 | 1,4900 | 1,3650 | 1,3650 | 1,3650 | 6.161 |
| 29. Dez. 2021 | 1,4000 | 1,4950 | 1,4000 | 1,4950 | 1,4950 | 14.335 |
| 24. Dez. 2021 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 857 |
| 23. Dez. 2021 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 6.785 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
