Deutsche Märkte schließen in 6 Stunden 57 Minuten

Magontec Limited (MGL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,3050-0,0150 (-4,69%)
Börsenschluss: 10:37AM AEDT
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20230,30500,30500,30500,30500,30501.334
01. Feb. 2023------
31. Jan. 20230,32000,32000,30500,32000,320017.463
30. Jan. 20230,31000,32000,31000,32000,320034.815
27. Jan. 20230,31500,31500,31500,31500,3150-
25. Jan. 20230,32000,32000,31500,31500,315044.230
24. Jan. 20230,32000,33500,32000,33500,335012.602
23. Jan. 20230,32000,32000,32000,32000,32001.129
20. Jan. 20230,33500,33500,33500,33500,3350-
19. Jan. 20230,33000,33500,33000,33500,33509.000
18. Jan. 20230,32000,32500,32000,32500,325010.844
17. Jan. 20230,30000,30000,30000,30000,30002.624
16. Jan. 20230,31000,31000,30000,30000,30006.360
13. Jan. 20230,32000,32000,32000,32000,320021.106
12. Jan. 20230,31500,32000,31500,32000,320015.710
11. Jan. 20230,31000,31000,31000,31000,310019.811
10. Jan. 20230,31500,31500,31500,31500,3150-
09. Jan. 20230,31500,31500,31500,31500,31504.589
06. Jan. 20230,31000,31000,31000,31000,3100-
05. Jan. 20230,31000,31000,31000,31000,3100-
04. Jan. 20230,31000,31000,31000,31000,31008.271
03. Jan. 20230,32500,32500,32500,32500,3250-
30. Dez. 20220,32500,32500,32500,32500,3250-
29. Dez. 20220,33500,33500,32500,32500,325013.958
28. Dez. 20220,34000,34000,31500,32500,325063.230
23. Dez. 20220,30000,30000,30000,30000,3000-
22. Dez. 20220,30000,30000,30000,30000,3000-
21. Dez. 20220,30000,30000,30000,30000,3000-
20. Dez. 20220,30000,30000,30000,30000,300038.056
19. Dez. 20220,30000,30000,30000,30000,300077.857
16. Dez. 20220,29000,29000,29000,29000,29002.586
15. Dez. 20220,28500,29000,28500,29000,29004.040
14. Dez. 20220,28000,28000,28000,28000,2800-
13. Dez. 20220,28000,28000,28000,28000,280055.243
12. Dez. 20220,30000,30000,27500,28000,280037.921
09. Dez. 20220,30000,30000,30000,30000,300054.077
08. Dez. 20220,27500,30000,27000,29500,295057.413
07. Dez. 20220,27000,29500,27000,29000,2900126.604
06. Dez. 20220,28000,28000,27000,28000,2800114.636
05. Dez. 20220,29250,29250,29250,29250,292532
02. Dez. 20220,30000,30000,30000,30000,300034
01. Dez. 20220,30000,30000,30000,30000,300032.745
30. Nov. 20220,30500,30500,30000,30000,300040.447
29. Nov. 20220,32000,32000,30000,30000,300052.127
28. Nov. 20220,32000,32000,32000,32000,32001.100
25. Nov. 20220,32000,32000,32000,32000,32001.300
24. Nov. 20220,32000,32000,32000,32000,3200-
23. Nov. 20220,33000,33000,32000,32000,32003.006
22. Nov. 20220,34000,34000,33000,33000,33006.554
21. Nov. 20220,34000,34000,32500,32500,325049.770
18. Nov. 20220,34000,34000,34000,34000,34002.205
17. Nov. 20220,33500,34000,33500,34000,3400128.700
16. Nov. 20220,33000,33000,33000,33000,3300-
15. Nov. 20220,33000,33000,33000,33000,330027.876
14. Nov. 20220,33000,33000,33000,33000,3300168.065
11. Nov. 20220,33500,33500,33000,33000,330033.530
10. Nov. 20220,34500,34500,34500,34500,345045.412
09. Nov. 20220,34500,34500,34500,34500,3450-
08. Nov. 20220,32000,34500,32000,34500,345018.430
07. Nov. 20220,32000,33000,32000,33000,330027.290
04. Nov. 20220,35000,35000,35000,35000,35004.500
03. Nov. 20220,35000,35000,35000,35000,35004.269
02. Nov. 20220,35000,35000,35000,35000,35001.450
01. Nov. 20220,34500,34500,33000,33000,330047.679
31. Okt. 20220,33750,34500,33750,34500,345072.988
28. Okt. 20220,32500,32500,32500,32500,325016
27. Okt. 20220,34500,34500,31000,32500,325040.139
26. Okt. 20220,33000,34000,32000,34000,3400103.392
25. Okt. 20220,33500,33500,33000,33000,330048.546
24. Okt. 20220,34000,34000,33000,33000,33001.945
21. Okt. 20220,33500,34000,33500,34000,340024.656
20. Okt. 20220,37000,37000,37000,37000,37003.145
19. Okt. 20220,36500,36500,36500,36500,3650-
18. Okt. 20220,36500,36500,36500,36500,36506.948
17. Okt. 20220,35000,35000,35000,35000,35001.668
14. Okt. 20220,34000,34000,34000,34000,3400-
13. Okt. 20220,34000,34000,34000,34000,3400-
12. Okt. 20220,34000,34000,34000,34000,3400-
11. Okt. 20220,35000,35000,34000,34000,340032.830
10. Okt. 20220,36500,36500,36000,36000,360011.531
07. Okt. 20220,38000,38000,36000,36000,360067.753
06. Okt. 20220,37000,38500,37000,37500,375040.852
05. Okt. 20220,34500,35500,34500,35500,355025.807
04. Okt. 20220,35500,35500,35000,35000,350040.980
03. Okt. 20220,36000,36000,36000,36000,36001.300
30. Sept. 20220,37500,37500,34000,36000,360024.855
29. Sept. 20220,38000,39000,38000,39000,390020.000
28. Sept. 20220,39500,40000,39500,40000,40005.028
27. Sept. 20220,40000,40000,39500,40000,40004.648
26. Sept. 20220,40000,40000,39000,39000,390028.000
23. Sept. 20220,41000,41000,41000,41000,410020.000
21. Sept. 20220,42000,42000,42000,42000,4200-
20. Sept. 20220,42000,42000,42000,42000,4200-
19. Sept. 20220,41500,42000,41500,42000,420053.912
16. Sept. 20220,45000,45000,44000,44000,440020.311
15. Sept. 20220,43000,45000,43000,45000,450022.287
14. Sept. 20220,43500,45000,42000,45000,450040.437
13. Sept. 20220,44000,46000,44000,46000,460034.548
12. Sept. 20220,45500,45500,45000,45000,450013.443
09. Sept. 20220,45250,45500,45250,45500,455017.514
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...