Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.507,25 +163,16 (+0,29%)
Austal Limited (LX6.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:49AM CEST
Zeitraum:
21. Sept. 2023 - 21. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Sept. 2024 | 1,7500 | 1,7600 | 1,7500 | 1,7600 | 1,7600 | 200 |
| 19. Sept. 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,7700 | 10.900 |
| 18. Sept. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 2.400 |
| 17. Sept. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 16. Sept. 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 7.500 |
| 13. Sept. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 12. Sept. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 11. Sept. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 10. Sept. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 09. Sept. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 06. Sept. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 05. Sept. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 04. Sept. 2024 | 1,2400 | 1,3600 | 1,2400 | 1,3600 | 1,3600 | 8.658 |
| 03. Sept. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 4.000 |
| 02. Sept. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 30. Aug. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 29. Aug. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 28. Aug. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 27. Aug. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 26. Aug. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23. Aug. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22. Aug. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 21. Aug. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1.392 |
| 20. Aug. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19. Aug. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 16. Aug. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15. Aug. 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4700 | 1,4700 | 4.690 |
| 14. Aug. 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5100 | 1,5100 | 1.100 |
| 13. Aug. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1.750 |
| 12. Aug. 2024 | 1,4000 | 1,4900 | 1,4000 | 1,4900 | 1,4900 | 2.500 |
| 09. Aug. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 08. Aug. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 07. Aug. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 06. Aug. 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 6.000 |
| 05. Aug. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02. Aug. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 01. Aug. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 31. Juli 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 30. Juli 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 29. Juli 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26. Juli 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 25. Juli 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 24. Juli 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 23. Juli 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 22. Juli 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 19. Juli 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 18. Juli 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 17. Juli 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 16. Juli 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 15. Juli 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 12. Juli 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 11. Juli 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 10. Juli 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 09. Juli 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08. Juli 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05. Juli 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 04. Juli 2024 | 1,4800 | 1,6100 | 1,4800 | 1,6100 | 1,6100 | 1.667 |
| 03. Juli 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 02. Juli 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 01. Juli 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 28. Juni 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 27. Juni 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 26. Juni 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 25. Juni 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 24. Juni 2024 | 1,4300 | 1,6000 | 1,4300 | 1,5400 | 1,5400 | 2.000 |
| 21. Juni 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 500 |
| 20. Juni 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 19. Juni 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 18. Juni 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 17. Juni 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 14. Juni 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 13. Juni 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 12. Juni 2024 | 1,4200 | 1,5100 | 1,3600 | 1,3600 | 1,3600 | 4.500 |
| 11. Juni 2024 | 1,4500 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 3.770 |
| 10. Juni 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07. Juni 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 06. Juni 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5200 | 1,5200 | 743 |
| 05. Juni 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 04. Juni 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03. Juni 2024 | 1,4500 | 1,5700 | 1,4500 | 1,5700 | 1,5700 | 3.000 |
| 31. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 29. Mai 2024 | 1,4500 | 1,5300 | 1,4500 | 1,5300 | 1,5300 | 1.327 |
| 28. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 27. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 24. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 23. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 22. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 21. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 20. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 17. Mai 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 16. Mai 2024 | 1,4200 | 1,5400 | 1,4200 | 1,5400 | 1,5400 | 327 |
| 15. Mai 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 14. Mai 2024 | 1,5000 | 1,5000 | 1,3500 | 1,3500 | 1,3500 | 5.000 |
| 13. Mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 10. Mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 09. Mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08. Mai 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 07. Mai 2024 | 1,4500 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 3.455 |
| 06. Mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
