Deutsche Märkte schließen in 5 Stunden 55 Minuten

Medibank Private Limited (MPL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,4600-0,0200 (-0,57%)
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20233,48003,49003,42503,46003,46005.540.141
25. Sept. 20233,50003,50003,43003,48003,48002.491.727
22. Sept. 20233,41003,47503,41003,47003,47005.705.599
21. Sept. 20233,48003,50003,44003,44003,44005.241.528
20. Sept. 20233,44003,49003,42503,48003,48008.775.825
19. Sept. 20233,49003,49003,44003,45003,45004.297.846
18. Sept. 20233,53003,53003,46003,47003,47003.913.373
15. Sept. 20233,54003,55003,50003,51003,510018.334.540
14. Sept. 20233,46003,51003,45003,49003,49005.867.213
13. Sept. 20233,50003,50503,46003,47003,47006.440.722
13. Sept. 20230.083 Dividende
12. Sept. 20233,55003,61503,52003,59003,50706.898.266
11. Sept. 20233,51003,56003,50003,56003,47775.173.159
08. Sept. 20233,52003,54003,48003,51003,42883.951.459
07. Sept. 20233,51003,52003,47003,49003,40938.215.249
06. Sept. 20233,60003,60003,53003,53003,44846.181.480
05. Sept. 20233,57003,59003,54003,58003,49724.757.446
04. Sept. 20233,65003,65003,58003,60003,51682.531.285
01. Sept. 20233,66003,68503,61003,63003,54615.637.953
31. Aug. 20233,59003,67003,57003,66003,575414.645.325
30. Aug. 20233,54003,59003,50003,56003,47773.503.875
29. Aug. 20233,48003,53003,47003,51003,42885.588.578
28. Aug. 20233,57003,58003,47003,50003,41915.957.419
25. Aug. 20233,48003,63003,46003,57003,487510.185.407
24. Aug. 20233,54003,63003,37003,51003,428817.210.668
23. Aug. 20233,42003,46003,39003,42003,34096.963.694
22. Aug. 20233,46003,47003,39003,40003,32149.590.099
21. Aug. 20233,47003,50003,45503,46003,38006.921.508
18. Aug. 20233,48003,50003,45003,47003,38985.095.719
17. Aug. 20233,42003,52003,42003,47003,38988.778.322
16. Aug. 20233,45003,46503,42003,44003,36054.429.814
15. Aug. 20233,44003,47003,42003,45003,37022.535.839
14. Aug. 20233,43003,45003,41003,43003,35073.391.333
11. Aug. 20233,49003,49003,45003,46003,38004.477.365
10. Aug. 20233,46003,48003,42003,47003,38985.041.930
09. Aug. 20233,41003,45003,41003,44003,36052.814.226
08. Aug. 20233,46003,46003,40003,43003,35074.321.453
07. Aug. 20233,45003,47003,42003,44003,36052.915.051
04. Aug. 20233,47003,48003,44003,47003,38984.695.931
03. Aug. 20233,44003,47003,43003,47003,38983.521.363
02. Aug. 20233,53003,54003,46003,46003,38003.471.950
01. Aug. 20233,51003,52003,48503,51003,42883.428.336
31. Juli 20233,52003,55003,48503,51003,42885.707.635
28. Juli 20233,52003,56003,52003,53003,44844.868.458
27. Juli 20233,53003,54003,50003,52003,43866.849.544
26. Juli 20233,50003,51003,45503,47003,38986.558.994
25. Juli 20233,52003,54003,47003,50003,41915.485.410
24. Juli 20233,48003,53003,47003,50003,41914.440.716
21. Juli 20233,46003,47003,41003,47003,38984.388.503
20. Juli 20233,47003,49003,42003,45003,37026.061.309
19. Juli 20233,54003,54003,44003,44003,36055.011.051
18. Juli 20233,52003,55003,50003,53003,44846.148.002
17. Juli 20233,38003,50003,37003,47003,38987.029.730
14. Juli 20233,35003,39003,34003,35003,27256.359.329
13. Juli 20233,41003,41003,33003,36003,282316.083.457
12. Juli 20233,45003,47003,41003,41003,33124.660.476
11. Juli 20233,45003,47003,44003,46003,38004.552.079
10. Juli 20233,51003,51003,41003,43003,35074.890.487
07. Juli 20233,53003,54503,45503,49003,40936.715.956
06. Juli 20233,55003,58003,54003,56003,47776.189.292
05. Juli 20233,51003,55003,51003,55003,46794.308.006
04. Juli 20233,48003,57003,48003,55003,46794.499.904
03. Juli 20233,49003,51503,48003,49003,40934.985.521
30. Juni 20233,51003,53003,49003,52003,43865.894.417
29. Juni 20233,48003,56003,47003,53003,44844.667.759
28. Juni 20233,46003,52003,45003,50003,41914.762.276
27. Juni 20233,57003,58003,41503,44003,360511.033.264
26. Juni 20233,60003,62003,58003,58003,49726.909.602
23. Juni 20233,59003,60503,58003,60003,51685.133.369
22. Juni 20233,62003,62503,58503,60003,51687.232.548
21. Juni 20233,59003,65003,59003,59003,507011.232.435
20. Juni 20233,61003,62003,58003,60003,51689.393.678
19. Juni 20233,60003,63003,58003,60003,51685.154.718
16. Juni 20233,57003,60003,54503,57003,487516.246.126
15. Juni 20233,64003,64003,54003,55003,467910.877.577
14. Juni 20233,62003,62003,57003,61003,52657.986.001
13. Juni 20233,55003,61003,55003,61003,52657.190.511
09. Juni 20233,55003,57003,54003,55003,46794.148.842
08. Juni 20233,56003,56003,53003,56003,47776.632.036
07. Juni 20233,54003,57003,53003,55003,46796.110.147
06. Juni 20233,57003,58003,53503,55003,46795.894.606
05. Juni 20233,58003,61003,56003,57003,48754.643.776
02. Juni 20233,65003,65003,55503,58003,49724.637.782
01. Juni 20233,57003,64503,57003,64003,55589.148.674
31. Mai 20233,59003,61003,56003,57003,487530.794.443
30. Mai 20233,60003,61003,55503,57003,48754.576.982
29. Mai 20233,61003,62003,57503,59003,50704.535.873
26. Mai 20233,59003,60003,55003,57003,48756.544.496
25. Mai 20233,53003,61003,51503,59003,507011.817.576
24. Mai 20233,51003,55003,50003,54003,45826.485.240
23. Mai 20233,54003,55003,51003,51003,42886.767.953
22. Mai 20233,53003,54003,49503,52003,43865.105.751
19. Mai 20233,50003,52003,47503,52003,43867.385.989
18. Mai 20233,50003,53003,49003,51003,42887.990.331
17. Mai 20233,50003,51503,48003,51003,42885.246.445
16. Mai 20233,51003,54003,51003,54003,45825.881.767
15. Mai 20233,52003,56003,52003,54003,45823.973.320
12. Mai 20233,53003,54503,49003,52003,43868.135.159
11. Mai 20233,57003,57003,49503,53003,44849.996.359
10. Mai 20233,59003,59003,52003,57003,48756.832.924
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...