MPL.AX - Medibank Private Limited
ASX - ASX Verzögerter Preis. Währung in AUD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Juni 2023 | 3,5600 | 3,5600 | 3,5300 | 3,5300 | 3,5300 | 3.307.297 |
| 07. Juni 2023 | 3,5400 | 3,5700 | 3,5300 | 3,5500 | 3,5500 | 6.110.147 |
| 06. Juni 2023 | 3,5700 | 3,5800 | 3,5350 | 3,5500 | 3,5500 | 5.894.606 |
| 05. Juni 2023 | 3,5800 | 3,6100 | 3,5600 | 3,5700 | 3,5700 | 4.643.776 |
| 02. Juni 2023 | 3,6500 | 3,6500 | 3,5550 | 3,5800 | 3,5800 | 4.637.782 |
| 01. Juni 2023 | 3,5700 | 3,6450 | 3,5700 | 3,6400 | 3,6400 | 9.148.674 |
| 31. Mai 2023 | 3,5900 | 3,6100 | 3,5600 | 3,5700 | 3,5700 | 30.794.443 |
| 30. Mai 2023 | 3,6000 | 3,6100 | 3,5550 | 3,5700 | 3,5700 | 4.576.982 |
| 29. Mai 2023 | 3,6100 | 3,6200 | 3,5750 | 3,5900 | 3,5900 | 4.535.873 |
| 26. Mai 2023 | 3,5900 | 3,6000 | 3,5500 | 3,5700 | 3,5700 | 6.544.496 |
| 25. Mai 2023 | 3,5300 | 3,6100 | 3,5150 | 3,5900 | 3,5900 | 11.817.576 |
| 24. Mai 2023 | 3,5100 | 3,5500 | 3,5000 | 3,5400 | 3,5400 | 6.485.240 |
| 23. Mai 2023 | 3,5400 | 3,5500 | 3,5100 | 3,5100 | 3,5100 | 6.767.953 |
| 22. Mai 2023 | 3,5300 | 3,5400 | 3,4950 | 3,5200 | 3,5200 | 5.105.751 |
| 19. Mai 2023 | 3,5000 | 3,5200 | 3,4750 | 3,5200 | 3,5200 | 7.385.989 |
| 18. Mai 2023 | 3,5000 | 3,5300 | 3,4900 | 3,5100 | 3,5100 | 7.990.331 |
| 17. Mai 2023 | 3,5000 | 3,5150 | 3,4800 | 3,5100 | 3,5100 | 5.246.445 |
| 16. Mai 2023 | 3,5100 | 3,5400 | 3,5100 | 3,5400 | 3,5400 | 5.881.767 |
| 15. Mai 2023 | 3,5200 | 3,5600 | 3,5200 | 3,5400 | 3,5400 | 3.973.320 |
| 12. Mai 2023 | 3,5300 | 3,5450 | 3,4900 | 3,5200 | 3,5200 | 8.135.159 |
| 11. Mai 2023 | 3,5700 | 3,5700 | 3,4950 | 3,5300 | 3,5300 | 9.996.359 |
| 10. Mai 2023 | 3,5900 | 3,5900 | 3,5200 | 3,5700 | 3,5700 | 6.832.924 |
| 09. Mai 2023 | 3,6200 | 3,6200 | 3,5800 | 3,6000 | 3,6000 | 6.709.650 |
| 08. Mai 2023 | 3,6100 | 3,6200 | 3,5350 | 3,5700 | 3,5700 | 6.561.621 |
| 05. Mai 2023 | 3,5700 | 3,5800 | 3,5500 | 3,5800 | 3,5800 | 5.197.850 |
| 04. Mai 2023 | 3,5100 | 3,5800 | 3,4900 | 3,5800 | 3,5800 | 6.847.779 |
| 03. Mai 2023 | 3,4500 | 3,5250 | 3,4200 | 3,5200 | 3,5200 | 14.641.751 |
| 02. Mai 2023 | 3,5000 | 3,5350 | 3,4600 | 3,4900 | 3,4900 | 8.173.611 |
| 01. Mai 2023 | 3,5900 | 3,5900 | 3,5100 | 3,5100 | 3,5100 | 5.207.355 |
| 28. Apr. 2023 | 3,5600 | 3,5800 | 3,5350 | 3,5600 | 3,5600 | 9.525.702 |
| 27. Apr. 2023 | 3,5700 | 3,5800 | 3,5500 | 3,5500 | 3,5500 | 8.253.227 |
| 26. Apr. 2023 | 3,6100 | 3,6300 | 3,5750 | 3,5800 | 3,5800 | 14.281.450 |
| 24. Apr. 2023 | 3,5500 | 3,6100 | 3,5500 | 3,5900 | 3,5900 | 5.335.937 |
| 21. Apr. 2023 | 3,5900 | 3,6400 | 3,5900 | 3,6100 | 3,6100 | 8.930.031 |
| 20. Apr. 2023 | 3,6300 | 3,6300 | 3,5750 | 3,5900 | 3,5900 | 10.508.365 |
| 19. Apr. 2023 | 3,5400 | 3,5900 | 3,5200 | 3,5800 | 3,5800 | 7.000.712 |
| 18. Apr. 2023 | 3,5000 | 3,5700 | 3,5000 | 3,5500 | 3,5500 | 10.300.276 |
| 17. Apr. 2023 | 3,5000 | 3,5400 | 3,4850 | 3,5200 | 3,5200 | 4.585.698 |
| 14. Apr. 2023 | 3,5000 | 3,5300 | 3,4850 | 3,4900 | 3,4900 | 8.595.670 |
| 13. Apr. 2023 | 3,5600 | 3,5600 | 3,4800 | 3,5000 | 3,5000 | 6.537.559 |
| 12. Apr. 2023 | 3,4800 | 3,5300 | 3,4500 | 3,5000 | 3,5000 | 12.007.185 |
| 11. Apr. 2023 | 3,4900 | 3,4900 | 3,4400 | 3,4700 | 3,4700 | 7.464.707 |
| 06. Apr. 2023 | 3,4500 | 3,4500 | 3,3950 | 3,4300 | 3,4300 | 6.371.830 |
| 05. Apr. 2023 | 3,4300 | 3,4400 | 3,3900 | 3,4300 | 3,4300 | 8.193.588 |
| 04. Apr. 2023 | 3,3900 | 3,4200 | 3,3500 | 3,4100 | 3,4100 | 7.922.864 |
| 03. Apr. 2023 | 3,3400 | 3,3600 | 3,3100 | 3,3500 | 3,3500 | 8.686.043 |
| 31. März 2023 | 3,3500 | 3,3650 | 3,3300 | 3,3600 | 3,3600 | 7.908.923 |
| 30. März 2023 | 3,3000 | 3,3200 | 3,2600 | 3,3000 | 3,3000 | 14.737.234 |
| 29. März 2023 | 3,2200 | 3,3100 | 3,2200 | 3,2700 | 3,2700 | 9.666.734 |
| 28. März 2023 | 3,3000 | 3,3000 | 3,2500 | 3,2600 | 3,2600 | 4.940.414 |
| 27. März 2023 | 3,2400 | 3,2900 | 3,2200 | 3,2500 | 3,2500 | 6.345.034 |
| 24. März 2023 | 3,1900 | 3,2150 | 3,1700 | 3,2000 | 3,2000 | 5.682.794 |
| 23. März 2023 | 3,1800 | 3,2400 | 3,1800 | 3,2300 | 3,2300 | 6.304.776 |
| 22. März 2023 | 3,2100 | 3,2450 | 3,2000 | 3,2100 | 3,2100 | 10.485.635 |
| 21. März 2023 | 3,2000 | 3,2350 | 3,1900 | 3,2000 | 3,2000 | 3.935.879 |
| 20. März 2023 | 3,2200 | 3,2400 | 3,1800 | 3,1800 | 3,1800 | 5.775.903 |
| 17. März 2023 | 3,2200 | 3,2800 | 3,2200 | 3,2800 | 3,2800 | 16.288.359 |
| 16. März 2023 | 3,2900 | 3,2900 | 3,2150 | 3,2600 | 3,2600 | 11.521.393 |
| 15. März 2023 | 3,2000 | 3,2600 | 3,1900 | 3,2600 | 3,2600 | 7.399.065 |
| 14. März 2023 | 3,2100 | 3,2200 | 3,1500 | 3,1900 | 3,1900 | 32.047.535 |
| 13. März 2023 | 3,2900 | 3,3000 | 3,2500 | 3,2600 | 3,2600 | 6.658.987 |
| 10. März 2023 | 3,3300 | 3,3500 | 3,3000 | 3,3200 | 3,3200 | 7.147.144 |
| 09. März 2023 | 3,3500 | 3,3600 | 3,3100 | 3,3500 | 3,3500 | 6.040.603 |
| 08. März 2023 | 3,3400 | 3,3600 | 3,3050 | 3,3500 | 3,3500 | 14.262.575 |
| 07. März 2023 | 3,3500 | 3,3900 | 3,3300 | 3,3900 | 3,3900 | 18.889.549 |
| 06. März 2023 | 3,3100 | 3,3300 | 3,3000 | 3,3100 | 3,3100 | 11.270.417 |
| 03. März 2023 | 3,3000 | 3,3200 | 3,2700 | 3,2900 | 3,2900 | 10.387.233 |
| 02. März 2023 | 3,3400 | 3,3400 | 3,2000 | 3,2800 | 3,2800 | 15.234.650 |
| 01. März 2023 | 0.063 Dividende | |||||
| 01. März 2023 | 3,3200 | 3,3700 | 3,3200 | 3,3300 | 3,2670 | 11.711.383 |
| 28. Feb. 2023 | 3,3200 | 3,3600 | 3,3100 | 3,3400 | 3,2768 | 32.887.670 |
| 27. Feb. 2023 | 3,3200 | 3,3300 | 3,2800 | 3,3000 | 3,2376 | 6.304.378 |
| 24. Feb. 2023 | 3,3200 | 3,3800 | 3,3000 | 3,3500 | 3,2866 | 14.457.504 |
| 23. Feb. 2023 | 3,2700 | 3,2900 | 3,2100 | 3,2800 | 3,2179 | 17.389.616 |
| 22. Feb. 2023 | 3,0100 | 3,1100 | 3,0100 | 3,0800 | 3,0217 | 6.581.895 |
| 21. Feb. 2023 | 3,0600 | 3,0900 | 3,0600 | 3,0600 | 3,0021 | 4.965.352 |
| 20. Feb. 2023 | 3,1000 | 3,1050 | 3,0100 | 3,0600 | 3,0021 | 11.626.674 |
| 17. Feb. 2023 | 3,1000 | 3,1400 | 3,0800 | 3,1200 | 3,0610 | 9.465.012 |
| 16. Feb. 2023 | 3,1300 | 3,1300 | 3,0600 | 3,0800 | 3,0217 | 12.075.864 |
| 15. Feb. 2023 | 3,0800 | 3,1300 | 3,0800 | 3,1000 | 3,0414 | 6.313.664 |
| 14. Feb. 2023 | 3,1200 | 3,1200 | 3,0600 | 3,0600 | 3,0021 | 6.461.950 |
| 13. Feb. 2023 | 3,0900 | 3,1200 | 3,0850 | 3,1000 | 3,0414 | 7.318.131 |
| 10. Feb. 2023 | 3,0800 | 3,1100 | 3,0600 | 3,1100 | 3,0512 | 6.037.051 |
| 09. Feb. 2023 | 3,0800 | 3,1200 | 3,0650 | 3,0900 | 3,0315 | 8.448.060 |
| 08. Feb. 2023 | 3,0600 | 3,1200 | 3,0300 | 3,0900 | 3,0315 | 12.976.547 |
| 07. Feb. 2023 | 2,9800 | 3,0400 | 2,9700 | 3,0300 | 2,9727 | 14.842.982 |
| 06. Feb. 2023 | 2,9400 | 2,9700 | 2,9300 | 2,9700 | 2,9138 | 6.235.451 |
| 03. Feb. 2023 | 2,9300 | 2,9500 | 2,9050 | 2,9400 | 2,8844 | 8.611.242 |
| 02. Feb. 2023 | 2,9400 | 2,9400 | 2,8900 | 2,9300 | 2,8746 | 12.396.790 |
| 01. Feb. 2023 | 2,9600 | 2,9650 | 2,9300 | 2,9500 | 2,8942 | 6.182.047 |
| 31. Jan. 2023 | 2,9100 | 2,9700 | 2,9000 | 2,9400 | 2,8844 | 12.980.963 |
| 30. Jan. 2023 | 2,9100 | 2,9250 | 2,8800 | 2,9000 | 2,8451 | 9.342.621 |
| 27. Jan. 2023 | 2,9300 | 2,9400 | 2,8950 | 2,9100 | 2,8549 | 7.362.261 |
| 25. Jan. 2023 | 2,9200 | 2,9500 | 2,9000 | 2,9000 | 2,8451 | 7.341.373 |
| 24. Jan. 2023 | 2,9000 | 2,9200 | 2,9000 | 2,9100 | 2,8549 | 5.044.838 |
| 23. Jan. 2023 | 2,9100 | 2,9300 | 2,8900 | 2,8900 | 2,8353 | 6.378.381 |
| 20. Jan. 2023 | 2,9100 | 2,9300 | 2,8900 | 2,9000 | 2,8451 | 10.379.430 |
| 19. Jan. 2023 | 2,9200 | 2,9400 | 2,8800 | 2,9100 | 2,8549 | 10.863.717 |
| 18. Jan. 2023 | 2,8800 | 2,9200 | 2,8600 | 2,9000 | 2,8451 | 7.077.787 |
| 17. Jan. 2023 | 2,8700 | 2,8900 | 2,8600 | 2,8800 | 2,8255 | 8.254.087 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
