Deutsche Märkte öffnen in 4 Stunden 51 Minuten

K2 Australian Small Cap Fund (KSM.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,3100+0,0100 (+0,43%)
Ab 10:52AM AEST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20242,31002,31002,31002,31002,31004.725
23. Apr. 20242,27002,27002,27002,27002,27002.000
22. Apr. 20242,27002,27002,27002,27002,27002.000
19. Apr. 20242,29002,29002,29002,29002,290026.293
18. Apr. 20242,29002,29002,29002,29002,2900-
17. Apr. 20242,29002,29002,29002,29002,29004.318
16. Apr. 20242,30002,32002,29002,29002,29006.170
15. Apr. 20242,33002,33002,31002,31002,3100102
12. Apr. 20242,36002,36002,36002,36002,360018.909
11. Apr. 20242,35002,35002,35002,35002,35005.027
10. Apr. 20242,38002,38002,38002,38002,3800-
09. Apr. 20242,38002,38002,38002,38002,38004.157
08. Apr. 20242,37002,37002,34002,37002,370016.504
05. Apr. 20242,35002,36002,34002,36002,360012.533
04. Apr. 20242,37002,39002,35002,39002,390032.403
03. Apr. 20242,38002,39002,38002,39002,39003.600
02. Apr. 20242,41002,41002,41002,41002,41002.134
28. März 20242,39002,39002,36002,36002,36004.416
27. März 20242,36002,36002,36002,36002,360012.551
26. März 20242,37002,38002,37002,38002,380012.484
25. März 20242,37002,38002,37002,38002,380012.484
22. März 20242,38002,38002,38002,38002,38001.471
21. März 20242,35002,38002,34002,38002,380032.123
20. März 20242,36002,36002,36002,36002,3600-
19. März 20242,35002,36002,35002,36002,360013.107
18. März 20242,30002,32002,30002,32002,32002.626
15. März 20242,32002,32002,32002,32002,3200-
14. März 20242,35002,35002,32002,32002,320051.863
13. März 20242,34002,36002,34002,36002,360011.538
12. März 20242,36002,36002,36002,36002,360013.830
11. März 20242,35002,36002,33002,36002,360014.660
08. März 20242,34002,34002,34002,34002,340076
07. März 20242,34002,35002,32002,35002,35009.769
06. März 20242,35002,35002,35002,35002,3500-
05. März 20242,34002,35002,33002,35002,350026.687
04. März 20242,35002,35002,35002,35002,350016.021
01. März 20242,34002,34002,34002,34002,340032.580
29. Feb. 20242,31002,33002,31002,33002,330019.684
28. Feb. 20242,31002,31002,31002,31002,31009.848
27. Feb. 20242,63002,63002,29002,29002,290047.512
26. Feb. 20242,29002,32002,29002,30002,300045.412
23. Feb. 20242,29002,29002,29002,29002,2900-
22. Feb. 20242,29002,29002,29002,29002,2900696
21. Feb. 20242,32002,32002,31002,32002,320032.044
20. Feb. 20242,34002,34002,34002,34002,34004.861
19. Feb. 20242,29002,35002,29002,35002,350027.914
16. Feb. 20242,35002,35002,31002,31002,310021.303
15. Feb. 20242,34002,34002,33002,34002,340035.936
14. Feb. 20242,29002,29002,29002,29002,290028.086
13. Feb. 20242,32002,32002,29002,32002,320023.452
12. Feb. 20242,32002,32002,32002,32002,32008.101
09. Feb. 20242,31002,31002,31002,31002,310023.961
08. Feb. 20242,30002,30002,30002,30002,300019.500
07. Feb. 20242,29002,29002,29002,29002,290021.638
06. Feb. 20242,29002,29002,29002,29002,2900-
05. Feb. 20242,28002,30002,28002,29002,290034.066
02. Feb. 20242,29002,31002,28002,28002,280013.058
01. Feb. 20242,30002,30002,30002,30002,300012.885
31. Jan. 20242,32002,32002,28002,31002,310062.207
30. Jan. 20242,31002,32002,31002,31002,310021.383
29. Jan. 20242,30002,30002,27002,30002,300023.912
25. Jan. 20242,28002,28002,28002,28002,280021.265
24. Jan. 20242,28002,28002,28002,28002,280022.000
23. Jan. 20242,25002,28002,25002,28002,280011.135
22. Jan. 20242,27002,27002,27002,27002,27005.010
19. Jan. 20242,26002,27002,26002,27002,270012.459
18. Jan. 20242,23002,23002,23002,23002,23004.434
17. Jan. 20242,27002,27002,27002,27002,2700-
16. Jan. 20242,29002,29002,27002,27002,270014.963
15. Jan. 20242,27002,27002,27002,27002,2700-
12. Jan. 20242,24002,27002,24002,27002,27008.841
11. Jan. 20242,28002,28002,28002,28002,28009.337
10. Jan. 20242,27002,27002,27002,27002,27005.237
09. Jan. 20242,27002,27002,27002,27002,270016.340
08. Jan. 20242,27002,27002,27002,27002,2700-
05. Jan. 20242,27002,27002,27002,27002,27009.643
04. Jan. 20242,26002,26002,26002,26002,2600-
03. Jan. 20242,26002,26002,26002,26002,2600-
02. Jan. 20242,26002,26002,26002,26002,2600-
29. Dez. 20232,26002,26002,26002,26002,26002.898
28. Dez. 20232,25002,30002,25002,30002,300066.471
27. Dez. 20232,25002,25002,25002,25002,250069
22. Dez. 20232,26002,26002,26002,26002,260025.332
21. Dez. 20232,26002,26002,22002,22002,220037.391
20. Dez. 20232,25002,27002,24002,27002,270056.443
19. Dez. 20232,26002,26002,26002,26002,260047.320
18. Dez. 20232,21002,24002,21002,21002,210043.191
15. Dez. 20232,23002,25002,21002,21002,210060.532
14. Dez. 20232,19002,19002,19002,19002,1900-
13. Dez. 20232,17002,19002,17002,19002,190059.367
12. Dez. 20232,16002,18002,15002,18002,180015.616
11. Dez. 20232,17002,17002,17002,17002,1700227
08. Dez. 20232,17002,17002,17002,17002,1700-
07. Dez. 20232,17002,17002,17002,17002,1700-
06. Dez. 20232,17002,17002,17002,17002,17005.027
05. Dez. 20232,18002,18002,18002,18002,180010.455
04. Dez. 20232,19002,19002,19002,19002,190013.112
01. Dez. 20232,17002,17002,17002,17002,17006.844
30. Nov. 20232,17002,17002,17002,17002,17003.179
29. Nov. 20232,17002,17002,17002,17002,17004.557
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...