Deutsche Märkte schließen in 5 Stunden 13 Minuten
DAX
12.376,83-268,92(-2,13%)Euro Stoxx 50
3.151,72-47,14(-1,47%)Dow Jones 30
28.335,57-28,13(-0,10%)
Lynas Corporation Limited (LYC.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,9400+0,0800 (+2,80%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Okt. 2020 | 2,8700 | 2,9500 | 2,8500 | 2,9400 | 2,9400 | 10.632.780 |
| 23. Okt. 2020 | 2,8700 | 2,8900 | 2,8200 | 2,8600 | 2,8600 | 8.905.424 |
| 22. Okt. 2020 | 2,9600 | 2,9700 | 2,8500 | 2,9100 | 2,9100 | 11.863.712 |
| 21. Okt. 2020 | 2,8900 | 3,0100 | 2,8900 | 2,9900 | 2,9900 | 13.716.018 |
| 20. Okt. 2020 | 2,8500 | 2,9000 | 2,8200 | 2,8700 | 2,8700 | 10.396.770 |
| 19. Okt. 2020 | 2,7300 | 2,9300 | 2,7200 | 2,8500 | 2,8500 | 12.877.035 |
| 16. Okt. 2020 | 2,6900 | 2,7300 | 2,6700 | 2,6800 | 2,6800 | 4.074.028 |
| 15. Okt. 2020 | 2,7100 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | 4.429.735 |
| 14. Okt. 2020 | 2,6800 | 2,7300 | 2,6600 | 2,7000 | 2,7000 | 6.740.290 |
| 13. Okt. 2020 | 2,7000 | 2,7300 | 2,6500 | 2,7000 | 2,7000 | 7.988.704 |
| 12. Okt. 2020 | 2,7000 | 2,7100 | 2,6500 | 2,7000 | 2,7000 | 4.773.184 |
| 09. Okt. 2020 | 2,7100 | 2,7500 | 2,6800 | 2,7000 | 2,7000 | 8.299.121 |
| 08. Okt. 2020 | 2,6900 | 2,7500 | 2,6800 | 2,7000 | 2,7000 | 9.847.573 |
| 07. Okt. 2020 | 2,6100 | 2,6500 | 2,5700 | 2,6200 | 2,6200 | 5.806.767 |
| 06. Okt. 2020 | 2,5100 | 2,6600 | 2,4750 | 2,6100 | 2,6100 | 9.399.311 |
| 05. Okt. 2020 | 2,4700 | 2,5200 | 2,4500 | 2,4900 | 2,4900 | 3.884.033 |
| 02. Okt. 2020 | 2,4700 | 2,5100 | 2,4200 | 2,4300 | 2,4300 | 8.213.942 |
| 01. Okt. 2020 | 2,3800 | 2,4700 | 2,3800 | 2,4400 | 2,4400 | 7.923.981 |
| 30. Sept. 2020 | 2,3400 | 2,3700 | 2,2700 | 2,3200 | 2,3200 | 5.666.652 |
| 29. Sept. 2020 | 2,3800 | 2,4000 | 2,3500 | 2,3700 | 2,3700 | 3.210.883 |
| 28. Sept. 2020 | 2,3700 | 2,3900 | 2,3450 | 2,3700 | 2,3700 | 5.246.420 |
| 25. Sept. 2020 | 2,3800 | 2,4200 | 2,3200 | 2,3300 | 2,3300 | 6.354.876 |
| 24. Sept. 2020 | 2,4400 | 2,4500 | 2,3400 | 2,3600 | 2,3600 | 7.395.114 |
| 23. Sept. 2020 | 2,5000 | 2,5100 | 2,4600 | 2,4700 | 2,4700 | 6.443.686 |
| 22. Sept. 2020 | 2,4400 | 2,5000 | 2,4250 | 2,4700 | 2,4700 | 5.193.188 |
| 21. Sept. 2020 | 2,5100 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 4.894.893 |
| 18. Sept. 2020 | 2,4500 | 2,5200 | 2,4450 | 2,5100 | 2,5100 | 7.594.536 |
| 17. Sept. 2020 | 2,5100 | 2,5300 | 2,4200 | 2,4300 | 2,4300 | 7.703.258 |
| 16. Sept. 2020 | 2,5300 | 2,5500 | 2,4900 | 2,5300 | 2,5300 | 14.116.568 |
| 15. Sept. 2020 | 2,4000 | 2,5300 | 2,3900 | 2,4800 | 2,4800 | 8.800.669 |
| 14. Sept. 2020 | 2,3900 | 2,4000 | 2,3700 | 2,3900 | 2,3900 | 6.364.471 |
| 11. Sept. 2020 | 2,3700 | 2,4100 | 2,3600 | 2,3900 | 2,3900 | 6.279.211 |
| 10. Sept. 2020 | 2,3900 | 2,4100 | 2,3500 | 2,4000 | 2,4000 | 7.116.016 |
| 09. Sept. 2020 | 2,3600 | 2,4100 | 2,3400 | 2,3900 | 2,3900 | 4.082.528 |
| 08. Sept. 2020 | 2,4300 | 2,4800 | 2,3900 | 2,4100 | 2,4100 | 3.356.343 |
| 07. Sept. 2020 | 2,3500 | 2,4500 | 2,3500 | 2,4200 | 2,4200 | 4.865.820 |
| 04. Sept. 2020 | 2,3600 | 2,3900 | 2,3300 | 2,3600 | 2,3600 | 6.484.896 |
| 03. Sept. 2020 | 2,4200 | 2,4550 | 2,4100 | 2,4200 | 2,4200 | 4.810.343 |
| 02. Sept. 2020 | 2,4000 | 2,4400 | 2,3800 | 2,4200 | 2,4200 | 6.822.306 |
| 01. Sept. 2020 | 2,4000 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 6.222.316 |
| 31. Aug. 2020 | 2,4000 | 2,4600 | 2,3900 | 2,4400 | 2,4400 | 8.337.018 |
| 28. Aug. 2020 | 2,3800 | 2,4250 | 2,3700 | 2,4100 | 2,4100 | 6.163.006 |
| 27. Aug. 2020 | 2,3700 | 2,4600 | 2,3500 | 2,4300 | 2,4300 | 11.374.006 |
| 26. Aug. 2020 | 2,4400 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 11.205.672 |
| 25. Aug. 2020 | 2,4900 | 2,5400 | 2,4600 | 2,4900 | 2,4900 | 7.475.469 |
| 24. Aug. 2020 | 2,4700 | 2,5500 | 2,4200 | 2,5200 | 2,5200 | 9.181.872 |
| 21. Aug. 2020 | 2,5100 | 2,5600 | 2,4700 | 2,4800 | 2,4800 | 7.494.711 |
| 20. Aug. 2020 | 2,5000 | 2,5900 | 2,4700 | 2,4900 | 2,4900 | 10.212.911 |
| 19. Aug. 2020 | 2,4500 | 2,5600 | 2,4300 | 2,4900 | 2,4900 | 17.560.922 |
| 18. Aug. 2020 | 2,5744 | 2,5744 | 2,5744 | 2,5744 | 2,5744 | - |
| 17. Aug. 2020 | 2,5744 | 2,5744 | 2,5744 | 2,5744 | 2,5744 | - |
| 14. Aug. 2020 | 2,5448 | 2,5941 | 2,5053 | 2,5744 | 2,5744 | 5.473.246 |
| 13. Aug. 2020 | 2,5448 | 2,6040 | 2,5152 | 2,5645 | 2,5645 | 5.191.828 |
| 12. Aug. 2020 | 2,4659 | 2,5349 | 2,4363 | 2,4955 | 2,4955 | 5.208.324 |
| 11. Aug. 2020 | 2,5546 | 2,5842 | 2,4659 | 2,4955 | 2,4955 | 4.758.745 |
| 10. Aug. 2020 | 2,4856 | 2,5842 | 2,4856 | 2,5250 | 2,5250 | 6.211.498 |
| 07. Aug. 2020 | 2,4461 | 2,4955 | 2,4067 | 2,4659 | 2,4659 | 4.597.034 |
| 06. Aug. 2020 | 2,4363 | 2,4560 | 2,3968 | 2,4461 | 2,4461 | 3.422.963 |
| 05. Aug. 2020 | 2,4800 | 2,5500 | 2,3800 | 2,4200 | 2,4200 | 10.359.731 |
| 04. Aug. 2020 | 2,4000 | 2,4900 | 2,3800 | 2,4600 | 2,4600 | 6.641.521 |
| 03. Aug. 2020 | 2,2400 | 2,3600 | 2,2200 | 2,3300 | 2,3300 | 5.258.383 |
| 31. Juli 2020 | 2,2600 | 2,3000 | 2,1900 | 2,2300 | 2,2300 | 4.896.219 |
| 30. Juli 2020 | 2,3500 | 2,3500 | 2,2400 | 2,2800 | 2,2800 | 6.582.839 |
| 29. Juli 2020 | 2,4000 | 2,4200 | 2,2600 | 2,2800 | 2,2800 | 5.128.974 |
| 28. Juli 2020 | 2,4800 | 2,5200 | 2,3400 | 2,3700 | 2,3700 | 11.290.869 |
| 27. Juli 2020 | 2,2200 | 2,4400 | 2,2100 | 2,4300 | 2,4300 | 15.744.513 |
| 24. Juli 2020 | 2,1200 | 2,1900 | 2,0800 | 2,1700 | 2,1700 | 8.147.870 |
| 23. Juli 2020 | 2,1100 | 2,1500 | 2,0700 | 2,1300 | 2,1300 | 8.999.659 |
| 22. Juli 2020 | 2,1500 | 2,2000 | 2,0600 | 2,0800 | 2,0800 | 6.943.406 |
| 21. Juli 2020 | 2,0500 | 2,1400 | 2,0300 | 2,1300 | 2,1300 | 5.162.113 |
| 20. Juli 2020 | 1,9900 | 2,0300 | 1,9450 | 2,0200 | 2,0200 | 4.666.476 |
| 17. Juli 2020 | 1,9500 | 1,9950 | 1,8850 | 1,9900 | 1,9900 | 8.355.009 |
| 16. Juli 2020 | 1,9700 | 2,0400 | 1,9300 | 1,9600 | 1,9600 | 6.937.604 |
| 15. Juli 2020 | 1,9600 | 1,9800 | 1,9150 | 1,9550 | 1,9550 | 5.669.028 |
| 14. Juli 2020 | 1,9900 | 2,0200 | 1,9300 | 1,9400 | 1,9400 | 4.086.762 |
| 13. Juli 2020 | 2,0500 | 2,1000 | 2,0100 | 2,0300 | 2,0300 | 3.307.302 |
| 10. Juli 2020 | 2,0100 | 2,0400 | 1,9650 | 2,0200 | 2,0200 | 2.329.123 |
| 09. Juli 2020 | 1,9700 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 3.337.901 |
| 08. Juli 2020 | 1,9750 | 1,9900 | 1,9450 | 1,9600 | 1,9600 | 2.976.916 |
| 07. Juli 2020 | 2,0300 | 2,0500 | 1,9650 | 1,9800 | 1,9800 | 2.999.789 |
| 06. Juli 2020 | 1,9250 | 2,0300 | 1,9250 | 2,0000 | 2,0000 | 5.951.726 |
| 03. Juli 2020 | 1,9300 | 1,9600 | 1,8850 | 1,9150 | 1,9150 | 3.380.989 |
| 02. Juli 2020 | 1,9200 | 1,9350 | 1,8750 | 1,9300 | 1,9300 | 4.757.308 |
| 01. Juli 2020 | 1,9300 | 1,9550 | 1,8950 | 1,9250 | 1,9250 | 4.201.755 |
| 30. Juni 2020 | 1,8850 | 1,9500 | 1,8770 | 1,9350 | 1,9350 | 7.634.425 |
| 29. Juni 2020 | 1,8650 | 1,8900 | 1,8250 | 1,8500 | 1,8500 | 3.866.926 |
| 26. Juni 2020 | 1,9100 | 1,9420 | 1,8650 | 1,9100 | 1,9100 | 4.231.099 |
| 25. Juni 2020 | 1,9400 | 1,9620 | 1,8900 | 1,9000 | 1,9000 | 4.585.287 |
| 24. Juni 2020 | 2,0200 | 2,0300 | 1,9550 | 1,9600 | 1,9600 | 4.088.486 |
| 23. Juni 2020 | 1,9250 | 2,0400 | 1,9100 | 2,0300 | 2,0300 | 6.394.106 |
| 22. Juni 2020 | 1,9400 | 1,9500 | 1,9050 | 1,9150 | 1,9150 | 4.161.404 |
| 19. Juni 2020 | 1,9450 | 1,9800 | 1,9050 | 1,9450 | 1,9450 | 6.400.633 |
| 18. Juni 2020 | 1,9250 | 1,9650 | 1,9050 | 1,9250 | 1,9250 | 7.045.443 |
| 17. Juni 2020 | 2,0300 | 2,0300 | 1,9300 | 1,9500 | 1,9500 | 4.705.983 |
| 16. Juni 2020 | 1,9250 | 2,0200 | 1,9200 | 2,0000 | 2,0000 | 6.162.430 |
| 15. Juni 2020 | 1,9350 | 1,9700 | 1,8500 | 1,8600 | 1,8600 | 6.224.890 |
| 12. Juni 2020 | 1,9100 | 1,9550 | 1,8800 | 1,9450 | 1,9450 | 6.457.075 |
| 11. Juni 2020 | 2,0900 | 2,1200 | 1,9970 | 2,0200 | 2,0200 | 4.803.056 |
| 10. Juni 2020 | 2,1300 | 2,1600 | 2,0850 | 2,0900 | 2,0900 | 5.952.579 |
| 09. Juni 2020 | 2,1200 | 2,1800 | 2,1200 | 2,1600 | 2,1600 | 4.471.357 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
