MPL.AX - Medibank Private Limited

ASX - ASX Verzögerter Preis. Währung in AUD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Juni 20233,56003,56003,53003,53003,53003.307.297
07. Juni 20233,54003,57003,53003,55003,55006.110.147
06. Juni 20233,57003,58003,53503,55003,55005.894.606
05. Juni 20233,58003,61003,56003,57003,57004.643.776
02. Juni 20233,65003,65003,55503,58003,58004.637.782
01. Juni 20233,57003,64503,57003,64003,64009.148.674
31. Mai 20233,59003,61003,56003,57003,570030.794.443
30. Mai 20233,60003,61003,55503,57003,57004.576.982
29. Mai 20233,61003,62003,57503,59003,59004.535.873
26. Mai 20233,59003,60003,55003,57003,57006.544.496
25. Mai 20233,53003,61003,51503,59003,590011.817.576
24. Mai 20233,51003,55003,50003,54003,54006.485.240
23. Mai 20233,54003,55003,51003,51003,51006.767.953
22. Mai 20233,53003,54003,49503,52003,52005.105.751
19. Mai 20233,50003,52003,47503,52003,52007.385.989
18. Mai 20233,50003,53003,49003,51003,51007.990.331
17. Mai 20233,50003,51503,48003,51003,51005.246.445
16. Mai 20233,51003,54003,51003,54003,54005.881.767
15. Mai 20233,52003,56003,52003,54003,54003.973.320
12. Mai 20233,53003,54503,49003,52003,52008.135.159
11. Mai 20233,57003,57003,49503,53003,53009.996.359
10. Mai 20233,59003,59003,52003,57003,57006.832.924
09. Mai 20233,62003,62003,58003,60003,60006.709.650
08. Mai 20233,61003,62003,53503,57003,57006.561.621
05. Mai 20233,57003,58003,55003,58003,58005.197.850
04. Mai 20233,51003,58003,49003,58003,58006.847.779
03. Mai 20233,45003,52503,42003,52003,520014.641.751
02. Mai 20233,50003,53503,46003,49003,49008.173.611
01. Mai 20233,59003,59003,51003,51003,51005.207.355
28. Apr. 20233,56003,58003,53503,56003,56009.525.702
27. Apr. 20233,57003,58003,55003,55003,55008.253.227
26. Apr. 20233,61003,63003,57503,58003,580014.281.450
24. Apr. 20233,55003,61003,55003,59003,59005.335.937
21. Apr. 20233,59003,64003,59003,61003,61008.930.031
20. Apr. 20233,63003,63003,57503,59003,590010.508.365
19. Apr. 20233,54003,59003,52003,58003,58007.000.712
18. Apr. 20233,50003,57003,50003,55003,550010.300.276
17. Apr. 20233,50003,54003,48503,52003,52004.585.698
14. Apr. 20233,50003,53003,48503,49003,49008.595.670
13. Apr. 20233,56003,56003,48003,50003,50006.537.559
12. Apr. 20233,48003,53003,45003,50003,500012.007.185
11. Apr. 20233,49003,49003,44003,47003,47007.464.707
06. Apr. 20233,45003,45003,39503,43003,43006.371.830
05. Apr. 20233,43003,44003,39003,43003,43008.193.588
04. Apr. 20233,39003,42003,35003,41003,41007.922.864
03. Apr. 20233,34003,36003,31003,35003,35008.686.043
31. März 20233,35003,36503,33003,36003,36007.908.923
30. März 20233,30003,32003,26003,30003,300014.737.234
29. März 20233,22003,31003,22003,27003,27009.666.734
28. März 20233,30003,30003,25003,26003,26004.940.414
27. März 20233,24003,29003,22003,25003,25006.345.034
24. März 20233,19003,21503,17003,20003,20005.682.794
23. März 20233,18003,24003,18003,23003,23006.304.776
22. März 20233,21003,24503,20003,21003,210010.485.635
21. März 20233,20003,23503,19003,20003,20003.935.879
20. März 20233,22003,24003,18003,18003,18005.775.903
17. März 20233,22003,28003,22003,28003,280016.288.359
16. März 20233,29003,29003,21503,26003,260011.521.393
15. März 20233,20003,26003,19003,26003,26007.399.065
14. März 20233,21003,22003,15003,19003,190032.047.535
13. März 20233,29003,30003,25003,26003,26006.658.987
10. März 20233,33003,35003,30003,32003,32007.147.144
09. März 20233,35003,36003,31003,35003,35006.040.603
08. März 20233,34003,36003,30503,35003,350014.262.575
07. März 20233,35003,39003,33003,39003,390018.889.549
06. März 20233,31003,33003,30003,31003,310011.270.417
03. März 20233,30003,32003,27003,29003,290010.387.233
02. März 20233,34003,34003,20003,28003,280015.234.650
01. März 20230.063 Dividende
01. März 20233,32003,37003,32003,33003,267011.711.383
28. Feb. 20233,32003,36003,31003,34003,276832.887.670
27. Feb. 20233,32003,33003,28003,30003,23766.304.378
24. Feb. 20233,32003,38003,30003,35003,286614.457.504
23. Feb. 20233,27003,29003,21003,28003,217917.389.616
22. Feb. 20233,01003,11003,01003,08003,02176.581.895
21. Feb. 20233,06003,09003,06003,06003,00214.965.352
20. Feb. 20233,10003,10503,01003,06003,002111.626.674
17. Feb. 20233,10003,14003,08003,12003,06109.465.012
16. Feb. 20233,13003,13003,06003,08003,021712.075.864
15. Feb. 20233,08003,13003,08003,10003,04146.313.664
14. Feb. 20233,12003,12003,06003,06003,00216.461.950
13. Feb. 20233,09003,12003,08503,10003,04147.318.131
10. Feb. 20233,08003,11003,06003,11003,05126.037.051
09. Feb. 20233,08003,12003,06503,09003,03158.448.060
08. Feb. 20233,06003,12003,03003,09003,031512.976.547
07. Feb. 20232,98003,04002,97003,03002,972714.842.982
06. Feb. 20232,94002,97002,93002,97002,91386.235.451
03. Feb. 20232,93002,95002,90502,94002,88448.611.242
02. Feb. 20232,94002,94002,89002,93002,874612.396.790
01. Feb. 20232,96002,96502,93002,95002,89426.182.047
31. Jan. 20232,91002,97002,90002,94002,884412.980.963
30. Jan. 20232,91002,92502,88002,90002,84519.342.621
27. Jan. 20232,93002,94002,89502,91002,85497.362.261
25. Jan. 20232,92002,95002,90002,90002,84517.341.373
24. Jan. 20232,90002,92002,90002,91002,85495.044.838
23. Jan. 20232,91002,93002,89002,89002,83536.378.381
20. Jan. 20232,91002,93002,89002,90002,845110.379.430
19. Jan. 20232,92002,94002,88002,91002,854910.863.717
18. Jan. 20232,88002,92002,86002,90002,84517.077.787
17. Jan. 20232,87002,89002,86002,88002,82558.254.087
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...