Deutsche Märkte öffnen in 2 Stunden 59 Minuten

Medibank Private Limited (MPL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,6450+0,0150 (+0,41%)
Ab 03:41PM AEDT. Markt geöffnet.
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 20243,65003,66003,60003,64503,64504.467.159
23. Feb. 20243,69003,74003,61003,63003,63009.908.513
22. Feb. 20243,70003,75003,63003,65003,650014.144.172
21. Feb. 20243,92003,92003,84003,86003,86006.454.488
20. Feb. 20243,81003,90003,81003,89003,89004.244.151
19. Feb. 20243,76003,82003,74003,80003,80004.407.350
16. Feb. 20243,79003,81003,71503,75003,75006.932.255
15. Feb. 20243,80003,81003,77003,77003,77003.684.273
14. Feb. 20243,80003,81003,76003,78003,78004.205.694
13. Feb. 20243,84003,84003,79003,81003,81003.324.822
12. Feb. 20243,85003,87003,82003,82003,82002.012.548
09. Feb. 20243,82003,84003,80003,83003,83004.513.689
08. Feb. 20243,83003,86003,77003,80003,80006.450.341
07. Feb. 20243,83003,85003,80003,81003,81004.365.155
06. Feb. 20243,80003,84003,79003,80003,80004.579.769
05. Feb. 20243,84003,84003,79003,81003,81002.484.340
02. Feb. 20243,82003,86003,79003,85003,85004.991.115
01. Feb. 20243,82003,86003,79003,81003,81003.397.885
31. Jan. 20243,81003,86003,80003,84003,84007.071.753
30. Jan. 20243,78003,82003,76003,80003,80006.834.647
29. Jan. 20243,75003,78003,72003,75003,75004.087.855
25. Jan. 20243,71003,75003,69003,74003,74008.447.638
24. Jan. 20243,69003,72003,65003,69003,69009.638.679
23. Jan. 20243,80003,81003,69003,69003,690012.351.869
22. Jan. 20243,86003,88003,83003,83003,83009.924.288
19. Jan. 20243,81003,85003,79003,85003,850011.183.160
18. Jan. 20243,85003,85003,78003,79003,79006.793.264
17. Jan. 20243,79003,82003,76003,82003,82005.279.328
16. Jan. 20243,79003,81503,77003,80003,80003.436.221
15. Jan. 20243,80003,83503,79503,79503,79501.058.421
12. Jan. 20243,73003,81003,72003,79003,79007.613.752
11. Jan. 20243,70003,72003,66003,72003,72004.124.723
10. Jan. 20243,77003,77003,66003,66003,66006.231.955
09. Jan. 20243,74003,75003,72003,74003,74003.722.543
08. Jan. 20243,73003,74003,66503,70003,70005.868.996
05. Jan. 20243,67003,68003,63003,67003,67002.816.180
04. Jan. 20243,62003,68003,62003,66003,66004.738.521
03. Jan. 20243,54003,63503,54003,62003,62004.335.993
02. Jan. 20243,56003,57003,52003,57003,57002.890.918
29. Dez. 20233,54003,56003,51003,56003,56002.861.529
28. Dez. 20233,55003,55003,52003,54003,54002.450.276
27. Dez. 20233,57003,58003,52003,53003,53004.735.697
22. Dez. 20233,53003,55003,50503,54003,54003.699.420
21. Dez. 20233,56003,56503,53003,54003,54005.932.028
20. Dez. 20233,57003,58003,52003,56003,56009.223.172
19. Dez. 20233,57003,57003,51003,56003,56007.300.267
18. Dez. 20233,58003,58003,52003,54003,54006.508.432
15. Dez. 20233,60003,60503,55003,58003,580017.859.451
14. Dez. 20233,57003,62003,57003,58003,58006.549.116
13. Dez. 20233,59003,60003,57503,59003,59005.309.725
12. Dez. 20233,56003,58003,53003,58003,58006.067.881
11. Dez. 20233,51003,54003,47003,51003,51005.590.707
08. Dez. 20233,45003,50503,44003,50003,50006.560.606
07. Dez. 20233,49003,52503,46003,47003,47006.641.313
06. Dez. 20233,46003,55503,46003,52003,52007.779.415
05. Dez. 20233,49003,51003,47003,50003,50004.430.886
04. Dez. 20233,56003,57003,49003,49003,49006.480.695
01. Dez. 20233,46003,53003,43003,53003,53004.635.587
30. Nov. 20233,42003,47003,40003,46003,460013.660.985
29. Nov. 20233,44003,44003,40003,42003,42006.737.133
28. Nov. 20233,49003,51003,44003,46003,46004.079.866
27. Nov. 20233,52003,52503,48003,49003,49004.441.910
24. Nov. 20233,53003,55003,50503,52003,52008.114.837
23. Nov. 20233,45003,53503,44003,52003,52007.036.866
22. Nov. 20233,49003,49003,41003,46003,46005.184.632
21. Nov. 20233,51003,52503,48003,51003,51003.880.137
20. Nov. 20233,55003,55003,51003,52003,52004.476.090
17. Nov. 20233,55003,56003,50003,55003,55009.565.663
16. Nov. 20233,50003,55003,49003,50003,50004.528.686
15. Nov. 20233,60003,60003,52003,53003,53004.362.476
14. Nov. 20233,52003,59003,50003,58003,58004.774.981
13. Nov. 20233,49003,52503,48003,50003,50009.238.807
10. Nov. 20233,45003,49003,44503,49003,49005.493.575
09. Nov. 20233,44003,47503,43003,47003,47005.458.077
08. Nov. 20233,46003,46003,42003,44003,44005.422.406
07. Nov. 20233,46003,48003,42003,44003,44005.166.265
06. Nov. 20233,47003,49003,43503,46003,46006.310.085
03. Nov. 20233,45003,47003,43503,46003,46002.741.059
02. Nov. 20233,45003,47003,42503,44003,44003.562.335
01. Nov. 20233,47003,47003,38503,41003,41006.389.773
31. Okt. 20233,36003,44003,36003,43003,43006.576.254
30. Okt. 20233,39003,40003,33003,38003,38005.212.779
27. Okt. 20233,46003,47503,38003,39003,39007.658.563
26. Okt. 20233,54003,54003,47003,49003,49009.147.718
25. Okt. 20233,51003,54003,49003,49003,49005.344.537
24. Okt. 20233,49003,54003,49003,53003,53004.500.460
23. Okt. 20233,49003,55003,48003,51003,51003.274.338
20. Okt. 20233,54003,56003,50003,53003,53005.767.532
19. Okt. 20233,56003,57503,54003,57003,57003.612.934
18. Okt. 20233,59003,60003,54003,57003,57007.297.272
17. Okt. 20233,60003,62003,56003,59003,59005.904.735
16. Okt. 20233,49003,58003,47503,57003,57005.935.504
13. Okt. 20233,49003,53003,48503,51003,51003.577.389
12. Okt. 20233,54003,55003,51003,52003,52006.858.174
11. Okt. 20233,42003,51503,41003,51003,51006.553.888
10. Okt. 20233,45003,47503,43003,44003,44004.791.118
09. Okt. 20233,48003,48003,43003,45003,45004.940.588
06. Okt. 20233,42003,51003,41003,50003,50007.884.330
05. Okt. 20233,39003,43003,39003,42003,42004.988.266
04. Okt. 20233,36003,42003,36003,39003,39005.880.319
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...