Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.520,31 +2.517,17 (+4,66%) XRP EUR
0,53 +0,01 (+2,62%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Medibank Private Limited (MPL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 3,7300 | 3,7400 | 3,6400 | 3,6600 | 3,6600 | 20.454.472 |
| 18. Sept. 2024 | 3,8000 | 3,8000 | 3,7250 | 3,7400 | 3,7400 | 11.272.373 |
| 17. Sept. 2024 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,8000 | 6.521.374 |
| 16. Sept. 2024 | 3,7900 | 3,8050 | 3,7550 | 3,8000 | 3,8000 | 7.233.687 |
| 13. Sept. 2024 | 3,8400 | 3,8400 | 3,7000 | 3,7700 | 3,7700 | 13.657.364 |
| 12. Sept. 2024 | 3,8200 | 3,8400 | 3,7850 | 3,8300 | 3,8300 | 6.253.644 |
| 11. Sept. 2024 | 3,8400 | 3,8500 | 3,7300 | 3,8000 | 3,8000 | 11.377.722 |
| 10. Sept. 2024 | 3,8700 | 3,9100 | 3,8200 | 3,8500 | 3,8500 | 10.976.188 |
| 09. Sept. 2024 | 3,8100 | 3,8400 | 3,7900 | 3,8400 | 3,8400 | 8.827.511 |
| 06. Sept. 2024 | 3,8400 | 3,8700 | 3,8000 | 3,8300 | 3,8300 | 9.335.669 |
| 05. Sept. 2024 | 3,9100 | 3,9100 | 3,8300 | 3,8500 | 3,8500 | 7.796.849 |
| 04. Sept. 2024 | 3,8700 | 3,9100 | 3,8500 | 3,9000 | 3,9000 | 10.065.104 |
| 04. Sept. 2024 | 0.094 Dividende | |||||
| 03. Sept. 2024 | 3,9800 | 4,0100 | 3,9600 | 3,9700 | 3,8760 | 7.411.825 |
| 02. Sept. 2024 | 3,8700 | 4,0000 | 3,8600 | 3,9900 | 3,8955 | 8.757.523 |
| 30. Aug. 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8600 | 3,7686 | 14.910.313 |
| 29. Aug. 2024 | 3,8700 | 3,9000 | 3,8450 | 3,8800 | 3,7881 | 7.244.047 |
| 28. Aug. 2024 | 3,8400 | 3,8800 | 3,7900 | 3,8800 | 3,7881 | 13.597.568 |
| 27. Aug. 2024 | 3,8700 | 3,9100 | 3,8100 | 3,8200 | 3,7296 | 8.378.795 |
| 26. Aug. 2024 | 3,9500 | 3,9800 | 3,8600 | 3,8800 | 3,7881 | 10.176.728 |
| 23. Aug. 2024 | 3,8700 | 3,9600 | 3,8400 | 3,9400 | 3,8467 | 16.967.014 |
| 22. Aug. 2024 | 3,9900 | 3,9900 | 3,8000 | 3,8300 | 3,7393 | 13.758.693 |
| 21. Aug. 2024 | 3,9400 | 3,9600 | 3,9000 | 3,9200 | 3,8272 | 5.659.576 |
| 20. Aug. 2024 | 3,9600 | 3,9600 | 3,9300 | 3,9500 | 3,8565 | 2.175.573 |
| 19. Aug. 2024 | 3,9300 | 3,9800 | 3,9250 | 3,9400 | 3,8467 | 4.902.870 |
| 16. Aug. 2024 | 3,9500 | 3,9700 | 3,9200 | 3,9200 | 3,8272 | 6.189.122 |
| 15. Aug. 2024 | 3,9200 | 3,9600 | 3,8900 | 3,9000 | 3,8077 | 3.350.984 |
| 14. Aug. 2024 | 3,9300 | 3,9400 | 3,8900 | 3,9200 | 3,8272 | 3.400.498 |
| 13. Aug. 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8900 | 3,7979 | 4.134.313 |
| 12. Aug. 2024 | 3,8900 | 3,9000 | 3,8600 | 3,8800 | 3,7881 | 3.906.428 |
| 09. Aug. 2024 | 3,8300 | 3,8800 | 3,7950 | 3,8600 | 3,7686 | 5.488.122 |
| 08. Aug. 2024 | 3,7900 | 3,8100 | 3,7700 | 3,8100 | 3,7198 | 6.775.776 |
| 07. Aug. 2024 | 3,7600 | 3,8100 | 3,7550 | 3,7800 | 3,6905 | 3.644.699 |
| 06. Aug. 2024 | 3,8300 | 3,8300 | 3,7400 | 3,7800 | 3,6905 | 4.280.519 |
| 05. Aug. 2024 | 3,9300 | 3,9600 | 3,8200 | 3,8300 | 3,7393 | 4.224.488 |
| 02. Aug. 2024 | 3,9400 | 4,0000 | 3,9400 | 3,9900 | 3,8955 | 10.962.221 |
| 01. Aug. 2024 | 4,0000 | 4,0000 | 3,9600 | 4,0000 | 3,9053 | 4.648.510 |
| 31. Juli 2024 | 3,9200 | 3,9900 | 3,8900 | 3,9800 | 3,8858 | 9.985.281 |
| 30. Juli 2024 | 3,8200 | 3,9100 | 3,8100 | 3,8800 | 3,7881 | 5.499.025 |
| 29. Juli 2024 | 3,8500 | 3,8500 | 3,7900 | 3,8300 | 3,7393 | 4.533.115 |
| 26. Juli 2024 | 3,8600 | 3,8700 | 3,7900 | 3,8100 | 3,7198 | 5.178.340 |
| 25. Juli 2024 | 3,8400 | 3,8650 | 3,8000 | 3,8300 | 3,7393 | 18.426.192 |
| 24. Juli 2024 | 3,8300 | 3,8400 | 3,8050 | 3,8300 | 3,7393 | 3.299.051 |
| 23. Juli 2024 | 3,8100 | 3,8500 | 3,8000 | 3,8400 | 3,7491 | 4.613.817 |
| 22. Juli 2024 | 3,7400 | 3,8200 | 3,7400 | 3,8000 | 3,7100 | 4.827.477 |
| 19. Juli 2024 | 3,7200 | 3,7900 | 3,7200 | 3,7700 | 3,6807 | 5.938.478 |
| 18. Juli 2024 | 3,7600 | 3,7600 | 3,7300 | 3,7500 | 3,6612 | 7.669.066 |
| 17. Juli 2024 | 3,7300 | 3,7500 | 3,6800 | 3,7300 | 3,6417 | 5.026.035 |
| 16. Juli 2024 | 3,7100 | 3,7200 | 3,6900 | 3,6900 | 3,6026 | 3.378.311 |
| 15. Juli 2024 | 3,6800 | 3,6900 | 3,6500 | 3,6700 | 3,5831 | 7.029.907 |
| 12. Juli 2024 | 3,6600 | 3,6800 | 3,6400 | 3,6700 | 3,5831 | 5.061.901 |
| 11. Juli 2024 | 3,6500 | 3,6600 | 3,6250 | 3,6400 | 3,5538 | 2.671.170 |
| 10. Juli 2024 | 3,6000 | 3,6300 | 3,5900 | 3,6300 | 3,5441 | 3.131.845 |
| 09. Juli 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6100 | 3,5245 | 3.655.456 |
| 08. Juli 2024 | 3,6300 | 3,6700 | 3,6200 | 3,6400 | 3,5538 | 4.984.621 |
| 05. Juli 2024 | 3,6700 | 3,6800 | 3,6400 | 3,6400 | 3,5538 | 3.504.570 |
| 04. Juli 2024 | 3,6700 | 3,7000 | 3,6200 | 3,6800 | 3,5929 | 5.255.305 |
| 03. Juli 2024 | 3,6800 | 3,7000 | 3,6200 | 3,6200 | 3,5343 | 6.113.797 |
| 02. Juli 2024 | 3,7000 | 3,7300 | 3,6700 | 3,6700 | 3,5831 | 5.453.527 |
| 01. Juli 2024 | 3,7200 | 3,7500 | 3,6800 | 3,6900 | 3,6026 | 5.567.633 |
| 28. Juni 2024 | 3,7900 | 3,8100 | 3,7300 | 3,7300 | 3,6417 | 8.877.946 |
| 27. Juni 2024 | 3,6700 | 3,7900 | 3,6700 | 3,7800 | 3,6905 | 9.351.702 |
| 26. Juni 2024 | 3,7500 | 3,7600 | 3,7100 | 3,7300 | 3,6417 | 4.022.205 |
| 25. Juni 2024 | 3,7300 | 3,7900 | 3,7200 | 3,7700 | 3,6807 | 7.596.902 |
| 24. Juni 2024 | 3,7000 | 3,7200 | 3,6800 | 3,7000 | 3,6124 | 5.853.740 |
| 21. Juni 2024 | 3,6900 | 3,7100 | 3,6700 | 3,6800 | 3,5929 | 10.368.470 |
| 20. Juni 2024 | 3,6900 | 3,7100 | 3,6400 | 3,6700 | 3,5831 | 12.097.498 |
| 19. Juni 2024 | 3,7400 | 3,7700 | 3,7000 | 3,7000 | 3,6124 | 8.504.689 |
| 18. Juni 2024 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,6514 | 8.385.615 |
| 17. Juni 2024 | 3,6900 | 3,7900 | 3,6800 | 3,7700 | 3,6807 | 5.037.085 |
| 14. Juni 2024 | 3,7200 | 3,7300 | 3,6700 | 3,6900 | 3,6026 | 3.757.576 |
| 13. Juni 2024 | 3,7100 | 3,7400 | 3,6050 | 3,7200 | 3,6319 | 9.015.923 |
| 12. Juni 2024 | 3,7200 | 3,7500 | 3,6950 | 3,7100 | 3,6222 | 3.662.933 |
| 11. Juni 2024 | 3,7600 | 3,7700 | 3,7100 | 3,7200 | 3,6319 | 6.282.239 |
| 07. Juni 2024 | 3,7500 | 3,8100 | 3,7500 | 3,7900 | 3,7003 | 3.685.687 |
| 06. Juni 2024 | 3,7300 | 3,7900 | 3,7150 | 3,7800 | 3,6905 | 9.413.647 |
| 05. Juni 2024 | 3,7500 | 3,7600 | 3,6900 | 3,7200 | 3,6319 | 7.830.256 |
| 04. Juni 2024 | 3,7700 | 3,7900 | 3,7400 | 3,7500 | 3,6612 | 4.261.418 |
| 03. Juni 2024 | 3,7400 | 3,7700 | 3,7300 | 3,7700 | 3,6807 | 3.697.675 |
| 31. Mai 2024 | 3,6800 | 3,7400 | 3,6800 | 3,7200 | 3,6319 | 16.317.826 |
| 30. Mai 2024 | 3,6100 | 3,6600 | 3,6100 | 3,6500 | 3,5636 | 3.517.032 |
| 29. Mai 2024 | 3,6100 | 3,6550 | 3,6100 | 3,6400 | 3,5538 | 6.763.258 |
| 28. Mai 2024 | 3,6700 | 3,6800 | 3,6400 | 3,6400 | 3,5538 | 4.859.523 |
| 27. Mai 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6500 | 3,5636 | 4.104.688 |
| 24. Mai 2024 | 3,6200 | 3,6400 | 3,6000 | 3,6200 | 3,5343 | 4.210.872 |
| 23. Mai 2024 | 3,6500 | 3,6800 | 3,6200 | 3,6600 | 3,5733 | 3.575.690 |
| 22. Mai 2024 | 3,6800 | 3,7000 | 3,6400 | 3,6500 | 3,5636 | 7.324.203 |
| 21. Mai 2024 | 3,6200 | 3,6750 | 3,6200 | 3,6400 | 3,5538 | 7.082.605 |
| 20. Mai 2024 | 3,6400 | 3,6900 | 3,6200 | 3,6200 | 3,5343 | 12.095.274 |
| 17. Mai 2024 | 3,6800 | 3,6900 | 3,6000 | 3,6300 | 3,5441 | 6.724.978 |
| 16. Mai 2024 | 3,7500 | 3,7600 | 3,6900 | 3,7100 | 3,6222 | 6.490.301 |
| 15. Mai 2024 | 3,7600 | 3,7850 | 3,7300 | 3,7300 | 3,6417 | 11.725.725 |
| 14. Mai 2024 | 3,6700 | 3,7300 | 3,6600 | 3,7200 | 3,6319 | 8.568.247 |
| 13. Mai 2024 | 3,6400 | 3,7000 | 3,6200 | 3,7000 | 3,6124 | 5.720.661 |
| 10. Mai 2024 | 3,6600 | 3,6700 | 3,6150 | 3,6500 | 3,5636 | 4.979.738 |
| 09. Mai 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6400 | 3,5538 | 5.228.189 |
| 08. Mai 2024 | 3,6500 | 3,6900 | 3,6200 | 3,6500 | 3,5636 | 9.673.381 |
| 07. Mai 2024 | 3,5600 | 3,6700 | 3,5300 | 3,6600 | 3,5733 | 11.297.442 |
| 06. Mai 2024 | 3,4500 | 3,5200 | 3,4300 | 3,4900 | 3,4074 | 6.151.968 |
| 03. Mai 2024 | 3,4200 | 3,4700 | 3,4100 | 3,4400 | 3,3585 | 5.573.136 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
