Deutsche Märkte schließen in 1 Stunde 54 Minute

Mirvac Group (MGR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,0500-0,0100 (-0,49%)
Börsenschluss: 04:10PM AEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,07002,08002,04002,05002,050011.654.332
01. Mai 20242,03002,09002,03002,06002,060013.581.119
30. Apr. 20242,08002,09002,04002,06002,060014.892.007
29. Apr. 20242,09002,10002,07002,08002,08007.819.358
26. Apr. 20242,09002,09002,02002,05002,050010.585.336
24. Apr. 20242,15002,15502,08002,09002,090010.590.118
23. Apr. 20242,16002,17502,12002,13002,13008.097.987
22. Apr. 20242,15002,16502,12502,14002,14006.573.777
19. Apr. 20242,14002,14002,08002,12002,120012.184.941
18. Apr. 20242,11002,16002,10002,16002,16009.646.078
17. Apr. 20242,14002,15002,10002,10002,100010.583.195
16. Apr. 20242,18002,19002,12002,13002,13009.416.180
15. Apr. 20242,20002,23002,19002,21002,21008.934.543
12. Apr. 20242,24002,25002,21002,21002,21006.433.211
11. Apr. 20242,22002,27002,21002,25002,250011.386.334
10. Apr. 20242,30002,32502,29502,31002,31005.944.132
09. Apr. 20242,32002,34002,29002,29002,29008.178.480
08. Apr. 20242,33002,34502,31002,32002,32006.897.859
05. Apr. 20242,32002,35002,30002,31002,31008.659.568
04. Apr. 20242,29002,37002,29002,35002,350013.078.026
03. Apr. 20242,36002,37002,28002,30002,300019.762.933
02. Apr. 20242,31002,39002,31002,37002,370013.037.934
28. März 20242,34002,38002,33002,36002,360014.237.945
27. März 20242,33002,33002,29002,31002,31007.906.182
26. März 20242,29002,34002,27002,33002,330028.407.751
25. März 20242,23002,29002,23002,28002,280010.676.919
22. März 20242,20002,23002,19002,23002,230011.976.201
21. März 20242,19002,21002,16502,20002,200017.591.965
20. März 20242,17002,17502,12002,14002,14009.704.462
19. März 20242,19002,19002,15002,16002,16008.506.393
18. März 20242,15002,17502,13002,16002,16006.043.609
15. März 20242,14002,18002,12502,17002,170035.306.717
14. März 20242,15002,19002,14002,16002,160022.388.565
13. März 20242,16002,18002,13502,15002,150021.434.375
12. März 20242,14002,19002,13002,17002,17006.766.623
11. März 20242,17002,18002,13002,14002,14008.574.883
08. März 20242,17002,19002,16002,18002,18007.796.085
07. März 20242,16002,16002,12002,16002,160010.077.759
06. März 20242,16002,17002,12002,14002,14008.817.111
05. März 20242,17002,18002,12002,15002,15009.891.022
04. März 20242,18002,21002,16002,17002,17009.444.781
01. März 20242,20002,20002,14002,16002,160011.729.288
29. Feb. 20242,20002,22002,16002,18002,180060.347.970
28. Feb. 20242,18002,19002,14002,19002,19007.784.522
27. Feb. 20242,20002,20502,14002,16002,16007.838.126
26. Feb. 20242,24002,24002,17002,20002,20009.964.856
23. Feb. 20242,24002,26002,22002,22002,22007.826.608
22. Feb. 20242,23002,23002,19002,23002,23006.735.071
21. Feb. 20242,23002,25002,20002,22002,220012.105.699
20. Feb. 20242,24002,25002,21502,23002,23007.992.712
19. Feb. 20242,28002,29002,22002,23002,23009.925.574
16. Feb. 20242,31002,32002,28002,30002,30008.983.618
15. Feb. 20242,26002,28002,23502,27002,270010.075.022
14. Feb. 20242,19002,25002,19002,24002,24007.623.959
13. Feb. 20242,27002,29002,25002,25002,25006.717.795
12. Feb. 20242,24002,28002,24002,27002,27007.935.727
09. Feb. 20242,22002,26002,20002,24002,240010.631.363
08. Feb. 20242,25002,28002,21002,24002,240022.623.929
07. Feb. 20242,16002,18002,13002,14002,140014.354.485
06. Feb. 20242,10002,15002,10002,13002,130019.660.201
05. Feb. 20242,13002,15002,12002,15002,15007.055.243
02. Feb. 20242,14002,18002,14002,16002,160013.584.221
01. Feb. 20242,13002,17002,12002,12002,120010.799.019
31. Jan. 20242,13002,19002,11002,17002,170016.548.369
30. Jan. 20242,12002,14002,10002,13002,13009.280.163
29. Jan. 20242,10002,12002,09002,11002,11007.008.636
25. Jan. 20242,10002,11002,08002,09002,090011.221.447
24. Jan. 20242,07002,12002,07002,10002,100020.910.762
23. Jan. 20242,13002,13502,08002,08002,080014.981.550
22. Jan. 20242,10002,13002,08002,11002,110011.981.498
19. Jan. 20242,08002,09502,07002,09002,090014.513.423
18. Jan. 20242,03002,07002,03002,07002,070017.969.031
17. Jan. 20242,07002,08002,05002,07002,070010.981.946
16. Jan. 20242,06002,09002,06002,07002,070010.839.316
15. Jan. 20242,09002,09002,06502,08002,08001.059.845
12. Jan. 20242,03002,08002,03002,07002,07009.695.639
11. Jan. 20242,06002,07002,03502,05002,050013.282.641
10. Jan. 20242,02002,05002,02002,03002,030012.963.068
09. Jan. 20242,05002,06002,03002,03002,03007.772.811
08. Jan. 20242,01002,04002,01002,02002,020010.660.345
05. Jan. 20242,01002,04002,00502,02002,02008.253.317
04. Jan. 20242,01002,04001,98502,03002,03008.484.058
03. Jan. 20242,02002,04502,00002,00002,00008.066.900
02. Jan. 20242,07002,09502,05502,06002,06005.272.406
29. Dez. 20232,11002,11002,08002,09002,09006.610.528
28. Dez. 20232,13002,13002,07002,11002,11007.792.834
28. Dez. 20230.045 Dividende
27. Dez. 20232,10002,11502,08002,11002,06507.968.682
22. Dez. 20232,08002,10002,05002,08002,03567.004.396
21. Dez. 20232,11002,12002,06002,06002,016115.692.710
20. Dez. 20232,10002,15002,09002,14002,094414.210.572
19. Dez. 20232,05002,09002,03002,08002,035620.069.119
18. Dez. 20232,11002,11002,03002,04001,996517.569.026
15. Dez. 20232,18002,18002,10002,10002,055238.506.733
14. Dez. 20232,18002,18002,13002,14002,094422.812.605
13. Dez. 20232,12002,14002,09002,11002,06507.789.535
12. Dez. 20232,10002,13002,08502,13002,08467.231.271
11. Dez. 20232,10002,12502,09002,09002,04548.562.138
08. Dez. 20232,10002,11002,06002,11002,06509.073.561
07. Dez. 20232,11002,12002,09002,11002,06508.756.561
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...