Deutsche Märkte schließen in 5 Stunden 55 Minuten
DAX
15.331,53 -73,96 (-0,48%) Euro Stoxx 50
4.138,48 -28,89 (-0,69%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.931,50 -5,10 (-0,26%) EUR/USD
1,0604 +0,0010 (+0,10%) Bitcoin EUR
24.755,92 +130,90 (+0,53%)
Medibank Private Limited (MPL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Sept. 2023 | 3,4800 | 3,4900 | 3,4250 | 3,4600 | 3,4600 | 5.540.141 |
| 25. Sept. 2023 | 3,5000 | 3,5000 | 3,4300 | 3,4800 | 3,4800 | 2.491.727 |
| 22. Sept. 2023 | 3,4100 | 3,4750 | 3,4100 | 3,4700 | 3,4700 | 5.705.599 |
| 21. Sept. 2023 | 3,4800 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | 5.241.528 |
| 20. Sept. 2023 | 3,4400 | 3,4900 | 3,4250 | 3,4800 | 3,4800 | 8.775.825 |
| 19. Sept. 2023 | 3,4900 | 3,4900 | 3,4400 | 3,4500 | 3,4500 | 4.297.846 |
| 18. Sept. 2023 | 3,5300 | 3,5300 | 3,4600 | 3,4700 | 3,4700 | 3.913.373 |
| 15. Sept. 2023 | 3,5400 | 3,5500 | 3,5000 | 3,5100 | 3,5100 | 18.334.540 |
| 14. Sept. 2023 | 3,4600 | 3,5100 | 3,4500 | 3,4900 | 3,4900 | 5.867.213 |
| 13. Sept. 2023 | 3,5000 | 3,5050 | 3,4600 | 3,4700 | 3,4700 | 6.440.722 |
| 13. Sept. 2023 | 0.083 Dividende | |||||
| 12. Sept. 2023 | 3,5500 | 3,6150 | 3,5200 | 3,5900 | 3,5070 | 6.898.266 |
| 11. Sept. 2023 | 3,5100 | 3,5600 | 3,5000 | 3,5600 | 3,4777 | 5.173.159 |
| 08. Sept. 2023 | 3,5200 | 3,5400 | 3,4800 | 3,5100 | 3,4288 | 3.951.459 |
| 07. Sept. 2023 | 3,5100 | 3,5200 | 3,4700 | 3,4900 | 3,4093 | 8.215.249 |
| 06. Sept. 2023 | 3,6000 | 3,6000 | 3,5300 | 3,5300 | 3,4484 | 6.181.480 |
| 05. Sept. 2023 | 3,5700 | 3,5900 | 3,5400 | 3,5800 | 3,4972 | 4.757.446 |
| 04. Sept. 2023 | 3,6500 | 3,6500 | 3,5800 | 3,6000 | 3,5168 | 2.531.285 |
| 01. Sept. 2023 | 3,6600 | 3,6850 | 3,6100 | 3,6300 | 3,5461 | 5.637.953 |
| 31. Aug. 2023 | 3,5900 | 3,6700 | 3,5700 | 3,6600 | 3,5754 | 14.645.325 |
| 30. Aug. 2023 | 3,5400 | 3,5900 | 3,5000 | 3,5600 | 3,4777 | 3.503.875 |
| 29. Aug. 2023 | 3,4800 | 3,5300 | 3,4700 | 3,5100 | 3,4288 | 5.588.578 |
| 28. Aug. 2023 | 3,5700 | 3,5800 | 3,4700 | 3,5000 | 3,4191 | 5.957.419 |
| 25. Aug. 2023 | 3,4800 | 3,6300 | 3,4600 | 3,5700 | 3,4875 | 10.185.407 |
| 24. Aug. 2023 | 3,5400 | 3,6300 | 3,3700 | 3,5100 | 3,4288 | 17.210.668 |
| 23. Aug. 2023 | 3,4200 | 3,4600 | 3,3900 | 3,4200 | 3,3409 | 6.963.694 |
| 22. Aug. 2023 | 3,4600 | 3,4700 | 3,3900 | 3,4000 | 3,3214 | 9.590.099 |
| 21. Aug. 2023 | 3,4700 | 3,5000 | 3,4550 | 3,4600 | 3,3800 | 6.921.508 |
| 18. Aug. 2023 | 3,4800 | 3,5000 | 3,4500 | 3,4700 | 3,3898 | 5.095.719 |
| 17. Aug. 2023 | 3,4200 | 3,5200 | 3,4200 | 3,4700 | 3,3898 | 8.778.322 |
| 16. Aug. 2023 | 3,4500 | 3,4650 | 3,4200 | 3,4400 | 3,3605 | 4.429.814 |
| 15. Aug. 2023 | 3,4400 | 3,4700 | 3,4200 | 3,4500 | 3,3702 | 2.535.839 |
| 14. Aug. 2023 | 3,4300 | 3,4500 | 3,4100 | 3,4300 | 3,3507 | 3.391.333 |
| 11. Aug. 2023 | 3,4900 | 3,4900 | 3,4500 | 3,4600 | 3,3800 | 4.477.365 |
| 10. Aug. 2023 | 3,4600 | 3,4800 | 3,4200 | 3,4700 | 3,3898 | 5.041.930 |
| 09. Aug. 2023 | 3,4100 | 3,4500 | 3,4100 | 3,4400 | 3,3605 | 2.814.226 |
| 08. Aug. 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4300 | 3,3507 | 4.321.453 |
| 07. Aug. 2023 | 3,4500 | 3,4700 | 3,4200 | 3,4400 | 3,3605 | 2.915.051 |
| 04. Aug. 2023 | 3,4700 | 3,4800 | 3,4400 | 3,4700 | 3,3898 | 4.695.931 |
| 03. Aug. 2023 | 3,4400 | 3,4700 | 3,4300 | 3,4700 | 3,3898 | 3.521.363 |
| 02. Aug. 2023 | 3,5300 | 3,5400 | 3,4600 | 3,4600 | 3,3800 | 3.471.950 |
| 01. Aug. 2023 | 3,5100 | 3,5200 | 3,4850 | 3,5100 | 3,4288 | 3.428.336 |
| 31. Juli 2023 | 3,5200 | 3,5500 | 3,4850 | 3,5100 | 3,4288 | 5.707.635 |
| 28. Juli 2023 | 3,5200 | 3,5600 | 3,5200 | 3,5300 | 3,4484 | 4.868.458 |
| 27. Juli 2023 | 3,5300 | 3,5400 | 3,5000 | 3,5200 | 3,4386 | 6.849.544 |
| 26. Juli 2023 | 3,5000 | 3,5100 | 3,4550 | 3,4700 | 3,3898 | 6.558.994 |
| 25. Juli 2023 | 3,5200 | 3,5400 | 3,4700 | 3,5000 | 3,4191 | 5.485.410 |
| 24. Juli 2023 | 3,4800 | 3,5300 | 3,4700 | 3,5000 | 3,4191 | 4.440.716 |
| 21. Juli 2023 | 3,4600 | 3,4700 | 3,4100 | 3,4700 | 3,3898 | 4.388.503 |
| 20. Juli 2023 | 3,4700 | 3,4900 | 3,4200 | 3,4500 | 3,3702 | 6.061.309 |
| 19. Juli 2023 | 3,5400 | 3,5400 | 3,4400 | 3,4400 | 3,3605 | 5.011.051 |
| 18. Juli 2023 | 3,5200 | 3,5500 | 3,5000 | 3,5300 | 3,4484 | 6.148.002 |
| 17. Juli 2023 | 3,3800 | 3,5000 | 3,3700 | 3,4700 | 3,3898 | 7.029.730 |
| 14. Juli 2023 | 3,3500 | 3,3900 | 3,3400 | 3,3500 | 3,2725 | 6.359.329 |
| 13. Juli 2023 | 3,4100 | 3,4100 | 3,3300 | 3,3600 | 3,2823 | 16.083.457 |
| 12. Juli 2023 | 3,4500 | 3,4700 | 3,4100 | 3,4100 | 3,3312 | 4.660.476 |
| 11. Juli 2023 | 3,4500 | 3,4700 | 3,4400 | 3,4600 | 3,3800 | 4.552.079 |
| 10. Juli 2023 | 3,5100 | 3,5100 | 3,4100 | 3,4300 | 3,3507 | 4.890.487 |
| 07. Juli 2023 | 3,5300 | 3,5450 | 3,4550 | 3,4900 | 3,4093 | 6.715.956 |
| 06. Juli 2023 | 3,5500 | 3,5800 | 3,5400 | 3,5600 | 3,4777 | 6.189.292 |
| 05. Juli 2023 | 3,5100 | 3,5500 | 3,5100 | 3,5500 | 3,4679 | 4.308.006 |
| 04. Juli 2023 | 3,4800 | 3,5700 | 3,4800 | 3,5500 | 3,4679 | 4.499.904 |
| 03. Juli 2023 | 3,4900 | 3,5150 | 3,4800 | 3,4900 | 3,4093 | 4.985.521 |
| 30. Juni 2023 | 3,5100 | 3,5300 | 3,4900 | 3,5200 | 3,4386 | 5.894.417 |
| 29. Juni 2023 | 3,4800 | 3,5600 | 3,4700 | 3,5300 | 3,4484 | 4.667.759 |
| 28. Juni 2023 | 3,4600 | 3,5200 | 3,4500 | 3,5000 | 3,4191 | 4.762.276 |
| 27. Juni 2023 | 3,5700 | 3,5800 | 3,4150 | 3,4400 | 3,3605 | 11.033.264 |
| 26. Juni 2023 | 3,6000 | 3,6200 | 3,5800 | 3,5800 | 3,4972 | 6.909.602 |
| 23. Juni 2023 | 3,5900 | 3,6050 | 3,5800 | 3,6000 | 3,5168 | 5.133.369 |
| 22. Juni 2023 | 3,6200 | 3,6250 | 3,5850 | 3,6000 | 3,5168 | 7.232.548 |
| 21. Juni 2023 | 3,5900 | 3,6500 | 3,5900 | 3,5900 | 3,5070 | 11.232.435 |
| 20. Juni 2023 | 3,6100 | 3,6200 | 3,5800 | 3,6000 | 3,5168 | 9.393.678 |
| 19. Juni 2023 | 3,6000 | 3,6300 | 3,5800 | 3,6000 | 3,5168 | 5.154.718 |
| 16. Juni 2023 | 3,5700 | 3,6000 | 3,5450 | 3,5700 | 3,4875 | 16.246.126 |
| 15. Juni 2023 | 3,6400 | 3,6400 | 3,5400 | 3,5500 | 3,4679 | 10.877.577 |
| 14. Juni 2023 | 3,6200 | 3,6200 | 3,5700 | 3,6100 | 3,5265 | 7.986.001 |
| 13. Juni 2023 | 3,5500 | 3,6100 | 3,5500 | 3,6100 | 3,5265 | 7.190.511 |
| 09. Juni 2023 | 3,5500 | 3,5700 | 3,5400 | 3,5500 | 3,4679 | 4.148.842 |
| 08. Juni 2023 | 3,5600 | 3,5600 | 3,5300 | 3,5600 | 3,4777 | 6.632.036 |
| 07. Juni 2023 | 3,5400 | 3,5700 | 3,5300 | 3,5500 | 3,4679 | 6.110.147 |
| 06. Juni 2023 | 3,5700 | 3,5800 | 3,5350 | 3,5500 | 3,4679 | 5.894.606 |
| 05. Juni 2023 | 3,5800 | 3,6100 | 3,5600 | 3,5700 | 3,4875 | 4.643.776 |
| 02. Juni 2023 | 3,6500 | 3,6500 | 3,5550 | 3,5800 | 3,4972 | 4.637.782 |
| 01. Juni 2023 | 3,5700 | 3,6450 | 3,5700 | 3,6400 | 3,5558 | 9.148.674 |
| 31. Mai 2023 | 3,5900 | 3,6100 | 3,5600 | 3,5700 | 3,4875 | 30.794.443 |
| 30. Mai 2023 | 3,6000 | 3,6100 | 3,5550 | 3,5700 | 3,4875 | 4.576.982 |
| 29. Mai 2023 | 3,6100 | 3,6200 | 3,5750 | 3,5900 | 3,5070 | 4.535.873 |
| 26. Mai 2023 | 3,5900 | 3,6000 | 3,5500 | 3,5700 | 3,4875 | 6.544.496 |
| 25. Mai 2023 | 3,5300 | 3,6100 | 3,5150 | 3,5900 | 3,5070 | 11.817.576 |
| 24. Mai 2023 | 3,5100 | 3,5500 | 3,5000 | 3,5400 | 3,4582 | 6.485.240 |
| 23. Mai 2023 | 3,5400 | 3,5500 | 3,5100 | 3,5100 | 3,4288 | 6.767.953 |
| 22. Mai 2023 | 3,5300 | 3,5400 | 3,4950 | 3,5200 | 3,4386 | 5.105.751 |
| 19. Mai 2023 | 3,5000 | 3,5200 | 3,4750 | 3,5200 | 3,4386 | 7.385.989 |
| 18. Mai 2023 | 3,5000 | 3,5300 | 3,4900 | 3,5100 | 3,4288 | 7.990.331 |
| 17. Mai 2023 | 3,5000 | 3,5150 | 3,4800 | 3,5100 | 3,4288 | 5.246.445 |
| 16. Mai 2023 | 3,5100 | 3,5400 | 3,5100 | 3,5400 | 3,4582 | 5.881.767 |
| 15. Mai 2023 | 3,5200 | 3,5600 | 3,5200 | 3,5400 | 3,4582 | 3.973.320 |
| 12. Mai 2023 | 3,5300 | 3,5450 | 3,4900 | 3,5200 | 3,4386 | 8.135.159 |
| 11. Mai 2023 | 3,5700 | 3,5700 | 3,4950 | 3,5300 | 3,4484 | 9.996.359 |
| 10. Mai 2023 | 3,5900 | 3,5900 | 3,5200 | 3,5700 | 3,4875 | 6.832.924 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
