Deutsche Märkte schließen in 5 Stunden 32 Minuten

Magontec Limited (MGL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,4600+0,0100 (+2,22%)
Börsenschluss: 03:49PM AEST
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
08. Sept. 20220,45000,46000,45000,45000,450070.139
07. Sept. 20220,46000,46000,44500,44500,445013.309
06. Sept. 20220,46000,46000,46000,46000,46005.618
05. Sept. 20220,45000,45000,44500,44500,445042.879
02. Sept. 20220,48000,48000,43500,43500,43506.999
01. Sept. 20220,45000,45000,44500,45000,450048.144
31. Aug. 20220,45000,45500,45000,45000,450012.942
30. Aug. 20220,44500,44500,44500,44500,445017.508
29. Aug. 20220,44500,46000,43500,46000,460082.243
26. Aug. 20220,45000,47000,45000,47000,4700138.345
25. Aug. 20220,44000,45000,44000,45000,4500159.725
24. Aug. 20220,44500,45000,44000,44000,440088.560
23. Aug. 20220,40000,48500,40000,43500,4350301.876
22. Aug. 20220,43000,43000,40000,40000,400038.835
19. Aug. 20220,44000,44000,44000,44000,4400-
18. Aug. 20220,42000,44000,41000,44000,440015.510
17. Aug. 20220,42000,42000,41500,41500,415020.715
16. Aug. 20220,40000,42000,40000,42000,420046.706
15. Aug. 20220,40000,42000,40000,40000,4000125.961
12. Aug. 20220,40000,42000,39000,40000,4000128.723
11. Aug. 20220,37500,38750,37500,38500,385080.000
10. Aug. 20220,37000,37000,37000,37000,3700-
09. Aug. 20220,36500,37000,36500,37000,370012.353
08. Aug. 20220,37000,37000,37000,37000,37001.830
05. Aug. 20220,35500,35500,35500,35500,355089
04. Aug. 20220,34500,36500,34500,36500,36503.752
03. Aug. 20220,34500,34500,34500,34500,345015
02. Aug. 20220,34750,34750,34500,34500,345010.395
01. Aug. 20220,34500,34500,34500,34500,345023.165
29. Juli 20220,35000,35000,32000,32000,320013.937
28. Juli 20220,35000,35000,35000,35000,35002.607
27. Juli 20220,37250,37250,37250,37250,37258.152
26. Juli 20220,39000,39000,35000,37000,370018.885
25. Juli 20220,37500,39500,37500,39500,395054.499
22. Juli 20220,34000,34000,34000,34000,3400-
21. Juli 20220,34000,34000,34000,34000,3400-
20. Juli 20220,34000,34000,34000,34000,3400-
19. Juli 20220,34000,34000,34000,34000,3400-
18. Juli 20220,34000,34000,34000,34000,3400-
15. Juli 20220,34000,34000,34000,34000,3400-
14. Juli 20220,32000,34000,32000,34000,340016.208
13. Juli 20220,33000,33000,32000,32000,320046.607
12. Juli 20220,34000,34000,34000,34000,340012.978
11. Juli 20220,35000,35000,35000,35000,3500100
08. Juli 20220,34000,34000,34000,34000,340011.320
07. Juli 20220,34500,34500,34500,34500,3450-
06. Juli 20220,34500,34500,34500,34500,3450-
05. Juli 20220,34500,34500,34500,34500,345028.030
04. Juli 20220,35000,35000,35000,35000,35009.291
01. Juli 20220,34500,34500,34000,34000,340042.723
30. Juni 20220,35000,35000,34000,34000,340012.378
29. Juni 20220,34500,34500,34500,34500,345010.824
28. Juni 20220,34500,35000,34500,35000,3500153.282
27. Juni 20220,35500,35500,34500,34500,345058.809
24. Juni 20220,34000,35000,34000,35000,350021.922
23. Juni 20220,36000,36000,35000,35000,35001.825
22. Juni 20220,37000,37000,37000,37000,3700540
21. Juni 20220,36000,36000,36000,36000,36005.896
20. Juni 20220,36000,36000,36000,36000,36004.000
17. Juni 20220,36500,37750,36500,37750,377520.504
16. Juni 20220,36000,36000,36000,36000,3600-
15. Juni 20220,36000,36000,36000,36000,360027.761
14. Juni 20220,36000,36000,36000,36000,360074.500
10. Juni 20220,36000,36000,36000,36000,36005.000
09. Juni 20220,36000,36000,36000,36000,360010.174
08. Juni 20220,36500,36500,36500,36500,36501.349
07. Juni 20220,36500,37750,36000,37000,370049.356
06. Juni 20220,35500,36500,34000,36500,365039.928
03. Juni 20220,40000,40000,37000,38000,3800113.944
02. Juni 20220,42000,42000,40000,40000,400028.336
01. Juni 20220,41000,41000,41000,41000,41005.000
31. Mai 20220,41000,41250,41000,41250,412549.392
30. Mai 20220,40000,40000,39000,39500,3950120.649
27. Mai 20220,43500,43500,42500,42500,425053.050
26. Mai 20220,41000,41500,41000,41000,410076.325
25. Mai 20220,38000,40000,38000,40000,400075.196
24. Mai 20220,38000,38000,38000,38000,3800-
23. Mai 20220,38000,38000,38000,38000,38001.485
20. Mai 20220,34000,34000,33500,33500,335011.606
19. Mai 20220,33500,33500,33500,33500,33509.435
18. Mai 20220,36500,36500,34000,35000,350012.718
17. Mai 20220,36500,36500,36500,36500,3650-
16. Mai 20220,36500,36500,35000,36500,365029.015
13. Mai 20220,36000,36000,34000,36000,360051.324
12. Mai 20220,36500,36500,35500,35500,35503.336
11. Mai 20220,35000,36000,35000,35500,35501.287
10. Mai 20220,37000,37000,35000,37000,370045.620
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...