Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
Medibank Private Limited (MPL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2024 | 3,8600 | 3,8700 | 3,7900 | 3,8100 | 3,8100 | 5.178.340 |
| 25. Juli 2024 | 3,8400 | 3,8650 | 3,8000 | 3,8300 | 3,8300 | 18.426.192 |
| 24. Juli 2024 | 3,8300 | 3,8400 | 3,8050 | 3,8300 | 3,8300 | 3.299.051 |
| 23. Juli 2024 | 3,8100 | 3,8500 | 3,8000 | 3,8400 | 3,8400 | 4.613.817 |
| 22. Juli 2024 | 3,7400 | 3,8200 | 3,7400 | 3,8000 | 3,8000 | 4.827.477 |
| 19. Juli 2024 | 3,7200 | 3,7900 | 3,7200 | 3,7700 | 3,7700 | 5.938.478 |
| 18. Juli 2024 | 3,7600 | 3,7600 | 3,7300 | 3,7500 | 3,7500 | 7.669.066 |
| 17. Juli 2024 | 3,7300 | 3,7500 | 3,6800 | 3,7300 | 3,7300 | 5.026.035 |
| 16. Juli 2024 | 3,7100 | 3,7200 | 3,6900 | 3,6900 | 3,6900 | 3.378.311 |
| 15. Juli 2024 | 3,6800 | 3,6900 | 3,6500 | 3,6700 | 3,6700 | 7.029.907 |
| 12. Juli 2024 | 3,6600 | 3,6800 | 3,6400 | 3,6700 | 3,6700 | 5.061.901 |
| 11. Juli 2024 | 3,6500 | 3,6600 | 3,6250 | 3,6400 | 3,6400 | 2.671.170 |
| 10. Juli 2024 | 3,6000 | 3,6300 | 3,5900 | 3,6300 | 3,6300 | 3.131.845 |
| 09. Juli 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6100 | 3,6100 | 3.655.456 |
| 08. Juli 2024 | 3,6300 | 3,6700 | 3,6200 | 3,6400 | 3,6400 | 4.984.621 |
| 05. Juli 2024 | 3,6700 | 3,6800 | 3,6400 | 3,6400 | 3,6400 | 3.504.570 |
| 04. Juli 2024 | 3,6700 | 3,7000 | 3,6200 | 3,6800 | 3,6800 | 5.255.305 |
| 03. Juli 2024 | 3,6800 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 6.113.797 |
| 02. Juli 2024 | 3,7000 | 3,7300 | 3,6700 | 3,6700 | 3,6700 | 5.453.527 |
| 01. Juli 2024 | 3,7200 | 3,7500 | 3,6800 | 3,6900 | 3,6900 | 5.567.633 |
| 28. Juni 2024 | 3,7900 | 3,8100 | 3,7300 | 3,7300 | 3,7300 | 8.877.946 |
| 27. Juni 2024 | 3,6700 | 3,7900 | 3,6700 | 3,7800 | 3,7800 | 9.351.702 |
| 26. Juni 2024 | 3,7500 | 3,7600 | 3,7100 | 3,7300 | 3,7300 | 4.022.205 |
| 25. Juni 2024 | 3,7300 | 3,7900 | 3,7200 | 3,7700 | 3,7700 | 7.596.902 |
| 24. Juni 2024 | 3,7000 | 3,7200 | 3,6800 | 3,7000 | 3,7000 | 5.853.740 |
| 21. Juni 2024 | 3,6900 | 3,7100 | 3,6700 | 3,6800 | 3,6800 | 10.368.470 |
| 20. Juni 2024 | 3,6900 | 3,7100 | 3,6400 | 3,6700 | 3,6700 | 12.097.498 |
| 19. Juni 2024 | 3,7400 | 3,7700 | 3,7000 | 3,7000 | 3,7000 | 8.504.689 |
| 18. Juni 2024 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 8.385.615 |
| 17. Juni 2024 | 3,6900 | 3,7900 | 3,6800 | 3,7700 | 3,7700 | 5.037.085 |
| 14. Juni 2024 | 3,7200 | 3,7300 | 3,6700 | 3,6900 | 3,6900 | 3.757.576 |
| 13. Juni 2024 | 3,7100 | 3,7400 | 3,6050 | 3,7200 | 3,7200 | 9.015.923 |
| 12. Juni 2024 | 3,7200 | 3,7500 | 3,6950 | 3,7100 | 3,7100 | 3.662.933 |
| 11. Juni 2024 | 3,7600 | 3,7700 | 3,7100 | 3,7200 | 3,7200 | 6.282.239 |
| 07. Juni 2024 | 3,7500 | 3,8100 | 3,7500 | 3,7900 | 3,7900 | 3.685.687 |
| 06. Juni 2024 | 3,7300 | 3,7900 | 3,7150 | 3,7800 | 3,7800 | 9.413.647 |
| 05. Juni 2024 | 3,7500 | 3,7600 | 3,6900 | 3,7200 | 3,7200 | 7.830.256 |
| 04. Juni 2024 | 3,7700 | 3,7900 | 3,7400 | 3,7500 | 3,7500 | 4.261.418 |
| 03. Juni 2024 | 3,7400 | 3,7700 | 3,7300 | 3,7700 | 3,7700 | 3.697.675 |
| 31. Mai 2024 | 3,6800 | 3,7400 | 3,6800 | 3,7200 | 3,7200 | 16.317.826 |
| 30. Mai 2024 | 3,6100 | 3,6600 | 3,6100 | 3,6500 | 3,6500 | 3.517.032 |
| 29. Mai 2024 | 3,6100 | 3,6550 | 3,6100 | 3,6400 | 3,6400 | 6.763.258 |
| 28. Mai 2024 | 3,6700 | 3,6800 | 3,6400 | 3,6400 | 3,6400 | 4.859.523 |
| 27. Mai 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6500 | 3,6500 | 4.104.688 |
| 24. Mai 2024 | 3,6200 | 3,6400 | 3,6000 | 3,6200 | 3,6200 | 4.210.872 |
| 23. Mai 2024 | 3,6500 | 3,6800 | 3,6200 | 3,6600 | 3,6600 | 3.575.690 |
| 22. Mai 2024 | 3,6800 | 3,7000 | 3,6400 | 3,6500 | 3,6500 | 7.324.203 |
| 21. Mai 2024 | 3,6200 | 3,6750 | 3,6200 | 3,6400 | 3,6400 | 7.082.605 |
| 20. Mai 2024 | 3,6400 | 3,6900 | 3,6200 | 3,6200 | 3,6200 | 12.095.274 |
| 17. Mai 2024 | 3,6800 | 3,6900 | 3,6000 | 3,6300 | 3,6300 | 6.724.978 |
| 16. Mai 2024 | 3,7500 | 3,7600 | 3,6900 | 3,7100 | 3,7100 | 6.490.301 |
| 15. Mai 2024 | 3,7600 | 3,7850 | 3,7300 | 3,7300 | 3,7300 | 11.725.725 |
| 14. Mai 2024 | 3,6700 | 3,7300 | 3,6600 | 3,7200 | 3,7200 | 8.568.247 |
| 13. Mai 2024 | 3,6400 | 3,7000 | 3,6200 | 3,7000 | 3,7000 | 5.720.661 |
| 10. Mai 2024 | 3,6600 | 3,6700 | 3,6150 | 3,6500 | 3,6500 | 4.979.738 |
| 09. Mai 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6400 | 3,6400 | 5.228.189 |
| 08. Mai 2024 | 3,6500 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 9.673.381 |
| 07. Mai 2024 | 3,5600 | 3,6700 | 3,5300 | 3,6600 | 3,6600 | 11.297.442 |
| 06. Mai 2024 | 3,4500 | 3,5200 | 3,4300 | 3,4900 | 3,4900 | 6.151.968 |
| 03. Mai 2024 | 3,4200 | 3,4700 | 3,4100 | 3,4400 | 3,4400 | 5.573.136 |
| 02. Mai 2024 | 3,4700 | 3,5100 | 3,4100 | 3,4100 | 3,4100 | 10.319.515 |
| 01. Mai 2024 | 3,5400 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 11.292.058 |
| 30. Apr. 2024 | 3,6000 | 3,6050 | 3,5300 | 3,5600 | 3,5600 | 8.211.623 |
| 29. Apr. 2024 | 3,6000 | 3,6200 | 3,5700 | 3,6000 | 3,6000 | 4.943.613 |
| 26. Apr. 2024 | 3,6000 | 3,6100 | 3,5500 | 3,5600 | 3,5600 | 8.212.915 |
| 24. Apr. 2024 | 3,6400 | 3,6600 | 3,6300 | 3,6300 | 3,6300 | 4.075.382 |
| 23. Apr. 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6200 | 3,6200 | 3.385.990 |
| 22. Apr. 2024 | 3,6200 | 3,6450 | 3,6050 | 3,6400 | 3,6400 | 4.053.683 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
