Deutsche Märkte öffnen in 3 Stunden 30 Minuten

Medibank Private Limited (MPL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,0450-0,0150 (-0,49%)
Ab 1:10PM AEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Mai 20213,03003,06003,02003,04503,0450870.320
10. Mai 20213,05003,08003,03003,06003,06004.007.038
07. Mai 20213,05003,09003,04003,06003,06003.185.100
06. Mai 20213,12003,12003,05003,07003,07005.321.646
05. Mai 20213,06003,12003,05003,08003,08005.903.921
04. Mai 20213,05003,05503,01003,04003,04003.462.443
03. Mai 20213,10003,12003,06003,06003,06003.634.696
30. Apr. 20213,06003,09003,04003,08003,08006.701.162
29. Apr. 20213,06003,07003,02003,05003,05004.836.729
28. Apr. 20213,05003,08003,03003,05003,05005.729.397
27. Apr. 20212,98003,03002,96003,03003,03005.296.699
26. Apr. 20212,96003,06002,94003,00003,000010.234.973
23. Apr. 20212,91002,94002,88002,93002,93004.929.509
22. Apr. 20212,84002,91002,83002,89002,89006.695.953
21. Apr. 20212,85002,87002,82002,87002,87005.806.912
20. Apr. 20212,86002,89002,84002,84002,84005.382.230
19. Apr. 20212,89002,91002,88002,88002,88002.558.592
16. Apr. 20212,91002,91002,87002,88002,88004.843.993
15. Apr. 20212,89002,92002,87002,91002,91006.401.301
14. Apr. 20212,94002,95002,88002,90002,90004.599.826
13. Apr. 20212,91002,94002,88502,94002,94004.083.079
12. Apr. 20212,87002,91002,85002,91002,91004.077.750
09. Apr. 20212,87002,90002,86002,87002,87006.084.326
08. Apr. 20212,84002,89002,83502,86002,86006.671.677
07. Apr. 20212,85002,87002,83002,84002,84007.105.096
06. Apr. 20212,87002,87002,83002,83002,83004.036.336
01. Apr. 20212,81002,84002,80002,84002,84005.654.577
31. März 20212,80002,83002,79002,80002,80007.466.735
30. März 20212,87002,87502,80002,81002,81006.907.808
29. März 20212,85002,88002,83002,83002,83007.126.941
26. März 20212,90002,91002,87002,89002,89004.480.222
25. März 20212,90002,95502,89002,91002,910010.562.797
24. März 20212,89002,92002,88002,91002,91004.730.573
23. März 20212,91002,92002,88002,90002,90003.830.838
22. März 20212,87002,91002,87002,91002,91002.576.227
19. März 20212,89002,92002,87002,91002,910010.024.870
18. März 20212,87002,93002,85002,89002,89009.768.265
17. März 20212,95002,95502,88002,91002,91006.200.416
16. März 20212,96002,98002,92002,96002,96006.354.106
15. März 20212,96002,97002,91002,92002,92005.082.385
12. März 20212,98002,98002,94002,96002,96007.296.857
11. März 20212,91002,97002,90002,95002,95008.248.444
10. März 20212,92002,99002,87502,88002,880011.074.310
09. März 20212,81002,83002,77002,83002,83008.211.672
08. März 20212,81002,81002,77002,79002,79003.720.429
05. März 20212,73002,76502,72502,76002,76007.141.305
04. März 20212,81002,82002,72502,76002,760010.140.151
03. März 20212,77002,84002,77002,80002,80009.012.863
03. März 20210.058 Dividende
02. März 20212,83002,86002,82002,83002,772010.373.191
01. März 20212,79002,84002,77502,81002,75248.570.552
26. Feb. 20212,75002,82002,74002,77002,713220.948.310
25. Feb. 20212,86002,88002,70002,77002,713220.255.489
24. Feb. 20212,89002,89002,79002,79002,732815.479.014
23. Feb. 20212,85002,89002,83002,89002,83084.921.730
22. Feb. 20212,76002,86002,74002,85002,791610.766.197
19. Feb. 20212,81002,84002,78002,79002,73284.218.484
18. Feb. 20212,81002,84002,80002,82002,76224.522.798
17. Feb. 20212,81002,84002,78002,82002,76224.520.962
16. Feb. 20212,85002,87002,81002,82002,76224.960.929
15. Feb. 20212,86002,87002,83002,84002,78186.125.722
12. Feb. 20212,89002,90002,85002,87002,81124.086.388
11. Feb. 20212,93002,95002,86002,88002,82107.789.536
10. Feb. 20212,94002,97002,93002,94002,879710.163.701
09. Feb. 20212,94002,98002,93002,96002,89934.768.406
08. Feb. 20212,99003,00002,95002,96002,89933.773.552
05. Feb. 20213,05003,05002,99003,02002,95815.928.943
04. Feb. 20213,00003,02002,96003,02002,95815.212.228
03. Feb. 20213,00003,01002,97003,00002,93858.194.185
02. Feb. 20212,96003,00002,95002,99002,92873.732.757
01. Feb. 20212,91002,96002,90502,95002,88958.874.685
29. Jan. 20212,91002,96002,90002,92002,86028.699.981
28. Jan. 20212,93002,95002,90002,91002,850412.299.836
27. Jan. 20212,94002,97002,94002,96002,89935.083.406
25. Jan. 20212,94002,97002,94002,95002,88953.265.577
22. Jan. 20212,94002,96002,93002,95002,88954.024.891
21. Jan. 20212,96002,98002,93002,95002,889514.255.930
20. Jan. 20212,94002,96002,92002,95002,88955.222.286
19. Jan. 20212,94002,97002,92002,93002,87004.751.755
18. Jan. 20212,90002,95002,89002,91002,85045.216.673
15. Jan. 20212,91002,94002,90002,90002,84064.926.153
14. Jan. 20212,98003,00002,92002,94002,87976.543.474
13. Jan. 20212,99003,02002,96002,99002,92875.697.907
12. Jan. 20212,95003,02002,95002,99002,92875.032.950
11. Jan. 20212,98003,01502,96002,97002,90914.724.924
08. Jan. 20213,01003,03002,98003,01002,94835.384.827
07. Jan. 20213,10003,13003,03003,04002,977715.457.430
06. Jan. 20213,02003,08003,01003,05002,98757.111.632
05. Jan. 20213,02003,07003,01003,07003,00716.152.896
04. Jan. 20213,02003,06003,01003,04002,97773.935.215
31. Dez. 20203,04003,06003,01003,01002,94833.168.251
30. Dez. 20203,00003,06003,00003,06002,99733.615.013
29. Dez. 20203,00003,05502,99003,03002,96792.989.577
24. Dez. 20203,02003,03002,99002,99002,92872.352.339
23. Dez. 20202,98003,03502,97003,01002,94836.529.452
22. Dez. 20202,96003,01002,95002,97002,90914.801.839
21. Dez. 20202,88003,09002,87003,04002,977713.053.451
18. Dez. 20202,85002,93002,84502,93002,870012.201.340
17. Dez. 20202,86002,88002,82002,87002,81126.795.523
16. Dez. 20202,91002,91002,82002,82002,76226.599.871
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...