Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.902,56 +2.297,25 (+3,99%)
Medibank Private Limited (MPL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 3,6200 | 3,6400 | 3,5500 | 3,5900 | 3,5900 | 6.560.708 |
| 18. Apr. 2024 | 3,6500 | 3,6850 | 3,6500 | 3,6500 | 3,6500 | 3.374.802 |
| 17. Apr. 2024 | 3,6700 | 3,7100 | 3,6600 | 3,6900 | 3,6900 | 4.671.516 |
| 16. Apr. 2024 | 3,7000 | 3,7100 | 3,6300 | 3,6400 | 3,6400 | 9.695.770 |
| 15. Apr. 2024 | 3,7400 | 3,7400 | 3,6850 | 3,7100 | 3,7100 | 4.437.628 |
| 12. Apr. 2024 | 3,6800 | 3,7400 | 3,6750 | 3,7400 | 3,7400 | 4.317.740 |
| 11. Apr. 2024 | 3,6900 | 3,7300 | 3,6900 | 3,7000 | 3,7000 | 3.535.109 |
| 10. Apr. 2024 | 3,7300 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 5.567.869 |
| 09. Apr. 2024 | 3,7300 | 3,7500 | 3,6900 | 3,7100 | 3,7100 | 2.482.114 |
| 08. Apr. 2024 | 3,7300 | 3,7500 | 3,7100 | 3,7300 | 3,7300 | 4.211.505 |
| 05. Apr. 2024 | 3,7400 | 3,7500 | 3,6700 | 3,6900 | 3,6900 | 6.308.140 |
| 04. Apr. 2024 | 3,7700 | 3,8100 | 3,7400 | 3,7500 | 3,7500 | 5.468.328 |
| 03. Apr. 2024 | 3,7000 | 3,7550 | 3,7000 | 3,7400 | 3,7400 | 5.788.635 |
| 02. Apr. 2024 | 3,7600 | 3,7700 | 3,7300 | 3,7600 | 3,7600 | 8.424.091 |
| 28. März 2024 | 3,7300 | 3,7800 | 3,7200 | 3,7600 | 3,7600 | 6.866.438 |
| 27. März 2024 | 3,7000 | 3,7400 | 3,7000 | 3,7200 | 3,7200 | 3.414.285 |
| 26. März 2024 | 3,6900 | 3,6950 | 3,6600 | 3,6800 | 3,6800 | 5.290.447 |
| 25. März 2024 | 3,7000 | 3,7500 | 3,6900 | 3,6900 | 3,6900 | 5.499.893 |
| 22. März 2024 | 3,6900 | 3,7200 | 3,6700 | 3,7200 | 3,7200 | 6.960.253 |
| 21. März 2024 | 3,6800 | 3,7200 | 3,6750 | 3,6900 | 3,6900 | 11.051.925 |
| 20. März 2024 | 3,7400 | 3,7500 | 3,6800 | 3,6900 | 3,6900 | 6.405.059 |
| 19. März 2024 | 3,8200 | 3,8300 | 3,7250 | 3,7400 | 3,7400 | 4.720.966 |
| 18. März 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 3.158.276 |
| 15. März 2024 | 3,8400 | 3,8600 | 3,8300 | 3,8400 | 3,8400 | 9.581.298 |
| 14. März 2024 | 3,9000 | 3,9000 | 3,8450 | 3,8600 | 3,8600 | 3.849.654 |
| 13. März 2024 | 3,9300 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 7.799.310 |
| 12. März 2024 | 3,8200 | 3,9000 | 3,8150 | 3,9000 | 3,9000 | 8.219.464 |
| 11. März 2024 | 3,8400 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 4.071.185 |
| 08. März 2024 | 3,8400 | 3,8600 | 3,8100 | 3,8400 | 3,8400 | 4.247.627 |
| 07. März 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 4.930.540 |
| 06. März 2024 | 3,8100 | 3,8200 | 3,7400 | 3,8000 | 3,8000 | 7.349.204 |
| 05. März 2024 | 3,7100 | 3,8100 | 3,7000 | 3,7500 | 3,7500 | 12.223.675 |
| 04. März 2024 | 3,6500 | 3,6900 | 3,6400 | 3,6900 | 3,6900 | 6.483.423 |
| 01. März 2024 | 3,6100 | 3,6800 | 3,5900 | 3,6700 | 3,6700 | 6.871.316 |
| 29. Feb. 2024 | 3,6000 | 3,6100 | 3,5700 | 3,5900 | 3,5900 | 12.871.255 |
| 29. Feb. 2024 | 0.072 Dividende | |||||
| 28. Feb. 2024 | 3,6800 | 3,6900 | 3,6400 | 3,6600 | 3,5880 | 7.588.407 |
| 27. Feb. 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6600 | 3,5880 | 9.401.106 |
| 26. Feb. 2024 | 3,6500 | 3,6600 | 3,6000 | 3,6600 | 3,5880 | 7.495.629 |
| 23. Feb. 2024 | 3,6900 | 3,7400 | 3,6100 | 3,6300 | 3,5586 | 9.908.513 |
| 22. Feb. 2024 | 3,7000 | 3,7500 | 3,6300 | 3,6500 | 3,5782 | 14.144.172 |
| 21. Feb. 2024 | 3,9200 | 3,9200 | 3,8400 | 3,8600 | 3,7841 | 6.454.488 |
| 20. Feb. 2024 | 3,8100 | 3,9000 | 3,8100 | 3,8900 | 3,8135 | 4.244.151 |
| 19. Feb. 2024 | 3,7600 | 3,8200 | 3,7400 | 3,8000 | 3,7252 | 4.407.350 |
| 16. Feb. 2024 | 3,7900 | 3,8100 | 3,7150 | 3,7500 | 3,6762 | 6.932.255 |
| 15. Feb. 2024 | 3,8000 | 3,8100 | 3,7700 | 3,7700 | 3,6958 | 3.684.273 |
| 14. Feb. 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7800 | 3,7056 | 4.205.694 |
| 13. Feb. 2024 | 3,8400 | 3,8400 | 3,7900 | 3,8100 | 3,7350 | 3.324.822 |
| 12. Feb. 2024 | 3,8500 | 3,8700 | 3,8200 | 3,8200 | 3,7449 | 2.012.548 |
| 09. Feb. 2024 | 3,8200 | 3,8400 | 3,8000 | 3,8300 | 3,7547 | 4.513.689 |
| 08. Feb. 2024 | 3,8300 | 3,8600 | 3,7700 | 3,8000 | 3,7252 | 6.450.341 |
| 07. Feb. 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8100 | 3,7350 | 4.365.155 |
| 06. Feb. 2024 | 3,8000 | 3,8400 | 3,7900 | 3,8000 | 3,7252 | 4.579.769 |
| 05. Feb. 2024 | 3,8400 | 3,8400 | 3,7900 | 3,8100 | 3,7350 | 2.484.340 |
| 02. Feb. 2024 | 3,8200 | 3,8600 | 3,7900 | 3,8500 | 3,7743 | 4.991.115 |
| 01. Feb. 2024 | 3,8200 | 3,8600 | 3,7900 | 3,8100 | 3,7350 | 3.397.885 |
| 31. Jan. 2024 | 3,8100 | 3,8600 | 3,8000 | 3,8400 | 3,7645 | 7.071.753 |
| 30. Jan. 2024 | 3,7800 | 3,8200 | 3,7600 | 3,8000 | 3,7252 | 6.834.647 |
| 29. Jan. 2024 | 3,7500 | 3,7800 | 3,7200 | 3,7500 | 3,6762 | 4.087.855 |
| 25. Jan. 2024 | 3,7100 | 3,7500 | 3,6900 | 3,7400 | 3,6664 | 8.447.638 |
| 24. Jan. 2024 | 3,6900 | 3,7200 | 3,6500 | 3,6900 | 3,6174 | 9.638.679 |
| 23. Jan. 2024 | 3,8000 | 3,8100 | 3,6900 | 3,6900 | 3,6174 | 12.351.869 |
| 22. Jan. 2024 | 3,8600 | 3,8800 | 3,8300 | 3,8300 | 3,7547 | 9.924.288 |
| 19. Jan. 2024 | 3,8100 | 3,8500 | 3,7900 | 3,8500 | 3,7743 | 11.183.160 |
| 18. Jan. 2024 | 3,8500 | 3,8500 | 3,7800 | 3,7900 | 3,7154 | 6.793.264 |
| 17. Jan. 2024 | 3,7900 | 3,8200 | 3,7600 | 3,8200 | 3,7449 | 5.279.328 |
| 16. Jan. 2024 | 3,7900 | 3,8150 | 3,7700 | 3,8000 | 3,7252 | 3.436.221 |
| 15. Jan. 2024 | 3,8000 | 3,8350 | 3,7950 | 3,7950 | 3,7203 | 1.058.421 |
| 12. Jan. 2024 | 3,7300 | 3,8100 | 3,7200 | 3,7900 | 3,7154 | 7.613.752 |
| 11. Jan. 2024 | 3,7000 | 3,7200 | 3,6600 | 3,7200 | 3,6468 | 4.124.723 |
| 10. Jan. 2024 | 3,7700 | 3,7700 | 3,6600 | 3,6600 | 3,5880 | 6.231.955 |
| 09. Jan. 2024 | 3,7400 | 3,7500 | 3,7200 | 3,7400 | 3,6664 | 3.722.543 |
| 08. Jan. 2024 | 3,7300 | 3,7400 | 3,6650 | 3,7000 | 3,6272 | 5.868.996 |
| 05. Jan. 2024 | 3,6700 | 3,6800 | 3,6300 | 3,6700 | 3,5978 | 2.816.180 |
| 04. Jan. 2024 | 3,6200 | 3,6800 | 3,6200 | 3,6600 | 3,5880 | 4.738.521 |
| 03. Jan. 2024 | 3,5400 | 3,6350 | 3,5400 | 3,6200 | 3,5488 | 4.335.993 |
| 02. Jan. 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5700 | 3,4998 | 2.890.918 |
| 29. Dez. 2023 | 3,5400 | 3,5600 | 3,5100 | 3,5600 | 3,4900 | 2.861.529 |
| 28. Dez. 2023 | 3,5500 | 3,5500 | 3,5200 | 3,5400 | 3,4704 | 2.450.276 |
| 27. Dez. 2023 | 3,5700 | 3,5800 | 3,5200 | 3,5300 | 3,4606 | 4.735.697 |
| 22. Dez. 2023 | 3,5300 | 3,5500 | 3,5050 | 3,5400 | 3,4704 | 3.699.420 |
| 21. Dez. 2023 | 3,5600 | 3,5650 | 3,5300 | 3,5400 | 3,4704 | 5.932.028 |
| 20. Dez. 2023 | 3,5700 | 3,5800 | 3,5200 | 3,5600 | 3,4900 | 9.223.172 |
| 19. Dez. 2023 | 3,5700 | 3,5700 | 3,5100 | 3,5600 | 3,4900 | 7.300.267 |
| 18. Dez. 2023 | 3,5800 | 3,5800 | 3,5200 | 3,5400 | 3,4704 | 6.508.432 |
| 15. Dez. 2023 | 3,6000 | 3,6050 | 3,5500 | 3,5800 | 3,5096 | 17.859.451 |
| 14. Dez. 2023 | 3,5700 | 3,6200 | 3,5700 | 3,5800 | 3,5096 | 6.549.116 |
| 13. Dez. 2023 | 3,5900 | 3,6000 | 3,5750 | 3,5900 | 3,5194 | 5.309.725 |
| 12. Dez. 2023 | 3,5600 | 3,5800 | 3,5300 | 3,5800 | 3,5096 | 6.067.881 |
| 11. Dez. 2023 | 3,5100 | 3,5400 | 3,4700 | 3,5100 | 3,4410 | 5.590.707 |
| 08. Dez. 2023 | 3,4500 | 3,5050 | 3,4400 | 3,5000 | 3,4311 | 6.560.606 |
| 07. Dez. 2023 | 3,4900 | 3,5250 | 3,4600 | 3,4700 | 3,4017 | 6.641.313 |
| 06. Dez. 2023 | 3,4600 | 3,5550 | 3,4600 | 3,5200 | 3,4508 | 7.779.415 |
| 05. Dez. 2023 | 3,4900 | 3,5100 | 3,4700 | 3,5000 | 3,4311 | 4.430.886 |
| 04. Dez. 2023 | 3,5600 | 3,5700 | 3,4900 | 3,4900 | 3,4213 | 6.480.695 |
| 01. Dez. 2023 | 3,4600 | 3,5300 | 3,4300 | 3,5300 | 3,4606 | 4.635.587 |
| 30. Nov. 2023 | 3,4200 | 3,4700 | 3,4000 | 3,4600 | 3,3919 | 13.660.985 |
| 29. Nov. 2023 | 3,4400 | 3,4400 | 3,4000 | 3,4200 | 3,3527 | 6.737.133 |
| 28. Nov. 2023 | 3,4900 | 3,5100 | 3,4400 | 3,4600 | 3,3919 | 4.079.866 |
| 27. Nov. 2023 | 3,5200 | 3,5250 | 3,4800 | 3,4900 | 3,4213 | 4.441.910 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
