Deutsche Märkte öffnen in 8 Stunden 57 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.814,99 -1.424,19 (-2,22%) CMC Crypto 200
1.458,96 -43,70 (-2,91%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Mirrabooka Investments Limited (MIR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:50PM AEST
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 3,2200 | 3,2300 | 3,2000 | 3,2300 | 3,2300 | 44.167 |
| 22. Mai 2024 | 3,2200 | 3,2300 | 3,1800 | 3,2300 | 3,2300 | 61.678 |
| 21. Mai 2024 | 3,2000 | 3,2200 | 3,1800 | 3,1800 | 3,1800 | 118.532 |
| 20. Mai 2024 | 3,1800 | 3,2100 | 3,1800 | 3,1900 | 3,1900 | 82.566 |
| 17. Mai 2024 | 3,1900 | 3,2200 | 3,1800 | 3,1800 | 3,1800 | 43.630 |
| 16. Mai 2024 | 3,1700 | 3,2000 | 3,1700 | 3,1800 | 3,1800 | 87.729 |
| 15. Mai 2024 | 3,1800 | 3,2100 | 3,1600 | 3,1600 | 3,1600 | 48.149 |
| 14. Mai 2024 | 3,1900 | 3,1900 | 3,1700 | 3,1800 | 3,1800 | 57.332 |
| 13. Mai 2024 | 3,1800 | 3,1900 | 3,1500 | 3,1700 | 3,1700 | 33.477 |
| 10. Mai 2024 | 3,1800 | 3,2200 | 3,1400 | 3,2000 | 3,2000 | 113.150 |
| 09. Mai 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1900 | 3,1900 | 50.313 |
| 08. Mai 2024 | 3,2400 | 3,2600 | 3,2000 | 3,2100 | 3,2100 | 68.314 |
| 07. Mai 2024 | 3,2200 | 3,2400 | 3,2100 | 3,2400 | 3,2400 | 56.247 |
| 06. Mai 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 33.491 |
| 03. Mai 2024 | 3,2000 | 3,2300 | 3,1800 | 3,2200 | 3,2200 | 71.008 |
| 02. Mai 2024 | 3,2400 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | 90.555 |
| 01. Mai 2024 | 3,2700 | 3,2700 | 3,2300 | 3,2300 | 3,2300 | 34.716 |
| 30. Apr. 2024 | 3,2900 | 3,2900 | 3,2100 | 3,2500 | 3,2500 | 105.445 |
| 29. Apr. 2024 | 3,3300 | 3,3300 | 3,2900 | 3,2900 | 3,2900 | 75.126 |
| 26. Apr. 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 43.264 |
| 24. Apr. 2024 | 3,3300 | 3,3500 | 3,3000 | 3,3300 | 3,3300 | 169.532 |
| 23. Apr. 2024 | 3,3300 | 3,3400 | 3,3200 | 3,3400 | 3,3400 | 31.567 |
| 22. Apr. 2024 | 3,3800 | 3,3800 | 3,3100 | 3,3100 | 3,3100 | 168.834 |
| 19. Apr. 2024 | 3,3700 | 3,3900 | 3,3600 | 3,3900 | 3,3900 | 23.557 |
| 18. Apr. 2024 | 3,3300 | 3,3850 | 3,3300 | 3,3700 | 3,3700 | 18.161 |
| 17. Apr. 2024 | 3,3400 | 3,3500 | 3,3100 | 3,3300 | 3,3300 | 42.236 |
| 16. Apr. 2024 | 3,3200 | 3,3500 | 3,3100 | 3,3400 | 3,3400 | 34.089 |
| 15. Apr. 2024 | 3,4000 | 3,4000 | 3,3100 | 3,3200 | 3,3200 | 109.524 |
| 12. Apr. 2024 | 3,4000 | 3,4200 | 3,3600 | 3,4000 | 3,4000 | 48.570 |
| 11. Apr. 2024 | 3,3600 | 3,4400 | 3,3300 | 3,4300 | 3,4300 | 35.721 |
| 10. Apr. 2024 | 3,3800 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 21.922 |
| 09. Apr. 2024 | 3,3800 | 3,3900 | 3,3300 | 3,3300 | 3,3300 | 40.275 |
| 08. Apr. 2024 | 3,3300 | 3,4200 | 3,3300 | 3,3700 | 3,3700 | 97.120 |
| 05. Apr. 2024 | 3,3200 | 3,3800 | 3,3200 | 3,3200 | 3,3200 | 85.889 |
| 04. Apr. 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 35.299 |
| 03. Apr. 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3000 | 3,3000 | 76.019 |
| 02. Apr. 2024 | 3,3600 | 3,4000 | 3,2900 | 3,2900 | 3,2900 | 111.942 |
| 28. März 2024 | 3,2600 | 3,3800 | 3,2600 | 3,3300 | 3,3300 | 29.607 |
| 27. März 2024 | 3,2800 | 3,2800 | 3,2500 | 3,2600 | 3,2600 | 53.805 |
| 26. März 2024 | 3,3100 | 3,3100 | 3,2500 | 3,2700 | 3,2700 | 99.563 |
| 25. März 2024 | 3,2900 | 3,3300 | 3,2500 | 3,3200 | 3,3200 | 95.939 |
| 22. März 2024 | 3,2600 | 3,3000 | 3,2500 | 3,2900 | 3,2900 | 59.299 |
| 21. März 2024 | 3,2900 | 3,3300 | 3,2900 | 3,3000 | 3,3000 | 98.171 |
| 20. März 2024 | 3,2300 | 3,2900 | 3,2200 | 3,2600 | 3,2600 | 94.572 |
| 19. März 2024 | 3,2100 | 3,2700 | 3,2100 | 3,2300 | 3,2300 | 68.158 |
| 18. März 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | 34.616 |
| 15. März 2024 | 3,2100 | 3,3100 | 3,2000 | 3,2000 | 3,2000 | 130.679 |
| 14. März 2024 | 3,1900 | 3,2300 | 3,1800 | 3,2100 | 3,2100 | 93.138 |
| 13. März 2024 | 3,2000 | 3,2000 | 3,1700 | 3,1900 | 3,1900 | 41.748 |
| 12. März 2024 | 3,1200 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 63.671 |
| 11. März 2024 | 3,1300 | 3,1400 | 3,1100 | 3,1100 | 3,1100 | 22.947 |
| 08. März 2024 | 3,1500 | 3,1700 | 3,1100 | 3,1400 | 3,1400 | 64.043 |
| 07. März 2024 | 3,1100 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 113.324 |
| 06. März 2024 | 3,1800 | 3,1800 | 3,1000 | 3,1100 | 3,1100 | 132.266 |
| 05. März 2024 | 3,1500 | 3,1800 | 3,1400 | 3,1700 | 3,1700 | 114.452 |
| 04. März 2024 | 3,1400 | 3,1600 | 3,1300 | 3,1500 | 3,1500 | 79.134 |
| 01. März 2024 | 3,1100 | 3,1500 | 3,1100 | 3,1300 | 3,1300 | 47.163 |
| 29. Feb. 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1200 | 3,1200 | 7.934 |
| 28. Feb. 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1200 | 3,1200 | 42.673 |
| 27. Feb. 2024 | 3,1100 | 3,1200 | 3,0900 | 3,1100 | 3,1100 | 23.231 |
| 26. Feb. 2024 | 3,1500 | 3,2000 | 3,0800 | 3,1100 | 3,1100 | 225.441 |
| 23. Feb. 2024 | 3,1600 | 3,1700 | 3,1400 | 3,1600 | 3,1600 | 28.967 |
| 22. Feb. 2024 | 3,1900 | 3,1900 | 3,1500 | 3,1500 | 3,1500 | 27.380 |
| 21. Feb. 2024 | 3,1600 | 3,2000 | 3,1500 | 3,1600 | 3,1600 | 73.471 |
| 20. Feb. 2024 | 3,1400 | 3,2200 | 3,1400 | 3,2000 | 3,2000 | 131.165 |
| 19. Feb. 2024 | 3,1500 | 3,1700 | 3,1300 | 3,1400 | 3,1400 | 43.181 |
| 16. Feb. 2024 | 3,1500 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | 55.908 |
| 15. Feb. 2024 | 3,1500 | 3,1700 | 3,1500 | 3,1700 | 3,1700 | 13.048 |
| 14. Feb. 2024 | 3,1200 | 3,1600 | 3,1000 | 3,1300 | 3,1300 | 80.754 |
| 13. Feb. 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1600 | 3,1600 | 40.653 |
| 12. Feb. 2024 | 3,1200 | 3,1800 | 3,1100 | 3,1100 | 3,1100 | 48.286 |
| 09. Feb. 2024 | 3,1500 | 3,1500 | 3,1300 | 3,1400 | 3,1400 | 7.310 |
| 08. Feb. 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1200 | 3,1200 | 34.214 |
| 07. Feb. 2024 | 3,0900 | 3,1500 | 3,0500 | 3,1500 | 3,1500 | 72.723 |
| 06. Feb. 2024 | 3,0500 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 114.000 |
| 05. Feb. 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | 29.307 |
| 02. Feb. 2024 | 3,0500 | 3,1000 | 3,0500 | 3,0800 | 3,0800 | 29.480 |
| 01. Feb. 2024 | 3,0900 | 3,1000 | 3,0300 | 3,0300 | 3,0300 | 133.822 |
| 31. Jan. 2024 | 3,0800 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 45.373 |
| 30. Jan. 2024 | 3,0900 | 3,1100 | 3,0500 | 3,0800 | 3,0800 | 59.099 |
| 29. Jan. 2024 | 3,1000 | 3,1100 | 3,0500 | 3,0900 | 3,0900 | 102.043 |
| 25. Jan. 2024 | 3,0500 | 3,2800 | 3,0300 | 3,1000 | 3,1000 | 85.643 |
| 24. Jan. 2024 | 3,0400 | 3,0500 | 3,0300 | 3,0500 | 3,0500 | 30.504 |
| 24. Jan. 2024 | 0.04 Dividende | |||||
| 23. Jan. 2024 | 3,0100 | 3,0600 | 3,0000 | 3,0600 | 3,0200 | 44.015 |
| 22. Jan. 2024 | 3,0400 | 3,0400 | 3,0100 | 3,0100 | 2,9707 | 68.350 |
| 19. Jan. 2024 | 3,0200 | 3,0600 | 2,9900 | 3,0400 | 3,0003 | 54.885 |
| 18. Jan. 2024 | 3,0000 | 3,0200 | 2,9800 | 3,0200 | 2,9805 | 147.268 |
| 17. Jan. 2024 | 2,9900 | 3,0400 | 2,9900 | 3,0200 | 2,9805 | 115.094 |
| 16. Jan. 2024 | 3,0000 | 3,0200 | 2,9700 | 2,9900 | 2,9509 | 96.090 |
| 15. Jan. 2024 | 2,9800 | 2,9900 | 2,9800 | 2,9900 | 2,9509 | 16.189 |
| 12. Jan. 2024 | 2,9800 | 2,9900 | 2,9800 | 2,9900 | 2,9509 | 15.181 |
| 11. Jan. 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9410 | 15.574 |
| 10. Jan. 2024 | 2,9400 | 2,9600 | 2,9300 | 2,9400 | 2,9016 | 35.667 |
| 09. Jan. 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9400 | 2,9016 | 49.121 |
| 08. Jan. 2024 | 2,9400 | 2,9400 | 2,9100 | 2,9200 | 2,8818 | 87.237 |
| 05. Jan. 2024 | 2,9200 | 2,9400 | 2,9100 | 2,9400 | 2,9016 | 29.842 |
| 04. Jan. 2024 | 2,9600 | 2,9800 | 2,9000 | 2,9400 | 2,9016 | 260.354 |
| 03. Jan. 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,9213 | 27.174 |
| 02. Jan. 2024 | 2,9600 | 2,9900 | 2,9500 | 2,9500 | 2,9114 | 37.740 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
