Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.213,45 +1.241,25 (+2,30%) CMC Crypto 200
1.276,86 +6,12 (+0,48%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
MMA Offshore Limited (MRM.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | 1.581.972 |
| 01. Mai 2024 | 2,6300 | 2,6350 | 2,6100 | 2,6200 | 2,6200 | 1.854.163 |
| 30. Apr. 2024 | 2,6500 | 2,6500 | 2,6200 | 2,6200 | 2,6200 | 1.625.702 |
| 29. Apr. 2024 | 2,6700 | 2,6700 | 2,6250 | 2,6500 | 2,6500 | 2.129.680 |
| 26. Apr. 2024 | 2,6500 | 2,6700 | 2,6500 | 2,6700 | 2,6700 | 1.412.271 |
| 24. Apr. 2024 | 2,6500 | 2,6750 | 2,6500 | 2,6600 | 2,6600 | 1.339.788 |
| 23. Apr. 2024 | 2,6500 | 2,6600 | 2,6500 | 2,6500 | 2,6500 | 1.161.586 |
| 22. Apr. 2024 | 2,6500 | 2,6700 | 2,6400 | 2,6600 | 2,6600 | 2.126.175 |
| 19. Apr. 2024 | 2,6300 | 2,6900 | 2,6200 | 2,6900 | 2,6900 | 4.200.746 |
| 18. Apr. 2024 | 2,6300 | 2,6800 | 2,6200 | 2,6500 | 2,6500 | 5.724.882 |
| 17. Apr. 2024 | 2,6000 | 2,6100 | 2,5850 | 2,6000 | 2,6000 | 4.187.946 |
| 16. Apr. 2024 | 2,6100 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 7.090.328 |
| 15. Apr. 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6100 | 2,6100 | 2.828.474 |
| 12. Apr. 2024 | 2,6200 | 2,6300 | 2,6100 | 2,6200 | 2,6200 | 2.295.661 |
| 11. Apr. 2024 | 2,6200 | 2,6300 | 2,6100 | 2,6200 | 2,6200 | 1.276.761 |
| 10. Apr. 2024 | 2,6200 | 2,6300 | 2,6100 | 2,6100 | 2,6100 | 2.561.971 |
| 09. Apr. 2024 | 2,6200 | 2,6250 | 2,6100 | 2,6100 | 2,6100 | 1.760.480 |
| 08. Apr. 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | 1.950.931 |
| 05. Apr. 2024 | 2,6200 | 2,6300 | 2,6000 | 2,6200 | 2,6200 | 4.488.557 |
| 04. Apr. 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6200 | 2,6200 | 2.893.533 |
| 03. Apr. 2024 | 2,6100 | 2,6300 | 2,6100 | 2,6300 | 2,6300 | 3.063.259 |
| 02. Apr. 2024 | 2,6100 | 2,6400 | 2,6100 | 2,6300 | 2,6300 | 4.167.226 |
| 28. März 2024 | 2,6100 | 2,6200 | 2,6000 | 2,6100 | 2,6100 | 3.300.511 |
| 27. März 2024 | 2,6100 | 2,6300 | 2,6000 | 2,6300 | 2,6300 | 16.522.183 |
| 26. März 2024 | 2,6100 | 2,6200 | 2,6000 | 2,6100 | 2,6100 | 11.354.198 |
| 25. März 2024 | 2,5600 | 2,6400 | 2,5300 | 2,6000 | 2,6000 | 11.914.006 |
| 22. März 2024 | 2,4000 | 2,4000 | 2,3250 | 2,3500 | 2,3500 | 1.316.163 |
| 21. März 2024 | 2,3400 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 2.340.484 |
| 20. März 2024 | 2,3500 | 2,3900 | 2,3100 | 2,3400 | 2,3400 | 2.543.311 |
| 19. März 2024 | 2,2900 | 2,3500 | 2,2500 | 2,3500 | 2,3500 | 1.169.580 |
| 18. März 2024 | 2,2700 | 2,2900 | 2,2200 | 2,2800 | 2,2800 | 1.327.480 |
| 15. März 2024 | 2,2700 | 2,3500 | 2,2200 | 2,2500 | 2,2500 | 26.340.665 |
| 14. März 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2700 | 2,2700 | 1.268.054 |
| 13. März 2024 | 2,1700 | 2,2500 | 2,1700 | 2,2300 | 2,2300 | 798.789 |
| 12. März 2024 | 2,2000 | 2,2100 | 2,1500 | 2,2000 | 2,2000 | 1.537.517 |
| 11. März 2024 | 2,2600 | 2,2700 | 2,1550 | 2,1900 | 2,1900 | 1.390.774 |
| 08. März 2024 | 2,2600 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | 1.430.224 |
| 07. März 2024 | 2,2200 | 2,2500 | 2,1700 | 2,2500 | 2,2500 | 2.001.540 |
| 06. März 2024 | 2,1500 | 2,2000 | 2,1300 | 2,1700 | 2,1700 | 3.422.804 |
| 05. März 2024 | 2,1900 | 2,1900 | 2,1200 | 2,1400 | 2,1400 | 3.315.971 |
| 04. März 2024 | 2,3000 | 2,3500 | 2,1700 | 2,1800 | 2,1800 | 2.017.170 |
| 01. März 2024 | 2,1200 | 2,2300 | 2,1200 | 2,2200 | 2,2200 | 3.051.288 |
| 29. Feb. 2024 | 2,0700 | 2,1400 | 2,0700 | 2,1400 | 2,1400 | 1.422.366 |
| 28. Feb. 2024 | 2,0300 | 2,0700 | 1,9850 | 2,0600 | 2,0600 | 1.468.818 |
| 27. Feb. 2024 | 2,1000 | 2,1000 | 2,0100 | 2,0300 | 2,0300 | 1.970.530 |
| 26. Feb. 2024 | 2,0600 | 2,1300 | 2,0450 | 2,1000 | 2,1000 | 7.450.498 |
| 23. Feb. 2024 | 2,0300 | 2,1300 | 1,9950 | 2,0700 | 2,0700 | 4.956.675 |
| 22. Feb. 2024 | 2,1300 | 2,2500 | 1,9175 | 1,9600 | 1,9600 | 13.708.465 |
| 21. Feb. 2024 | 1,9650 | 2,0300 | 1,9400 | 1,9750 | 1,9750 | 1.592.322 |
| 20. Feb. 2024 | 1,9550 | 1,9900 | 1,9250 | 1,9800 | 1,9800 | 1.511.255 |
| 19. Feb. 2024 | 2,0400 | 2,0500 | 1,9400 | 1,9550 | 1,9550 | 1.468.908 |
| 16. Feb. 2024 | 2,0000 | 2,0500 | 1,9600 | 2,0400 | 2,0400 | 3.219.940 |
| 15. Feb. 2024 | 1,9500 | 2,0150 | 1,9350 | 1,9650 | 1,9650 | 1.986.529 |
| 14. Feb. 2024 | 1,9250 | 1,9450 | 1,8650 | 1,9350 | 1,9350 | 1.595.724 |
| 13. Feb. 2024 | 1,9700 | 1,9700 | 1,9000 | 1,9500 | 1,9500 | 1.594.365 |
| 12. Feb. 2024 | 1,9900 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | 309.929 |
| 09. Feb. 2024 | 2,0000 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 1.149.181 |
| 08. Feb. 2024 | 2,0100 | 2,0150 | 1,9850 | 2,0000 | 2,0000 | 1.217.768 |
| 07. Feb. 2024 | 1,9950 | 2,0400 | 1,9850 | 2,0100 | 2,0100 | 903.466 |
| 06. Feb. 2024 | 2,0000 | 2,0300 | 1,9550 | 1,9800 | 1,9800 | 881.530 |
| 05. Feb. 2024 | 2,0000 | 2,0200 | 1,9750 | 2,0200 | 2,0200 | 897.165 |
| 02. Feb. 2024 | 2,0500 | 2,0500 | 1,9550 | 1,9900 | 1,9900 | 1.670.379 |
| 01. Feb. 2024 | 2,0800 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 1.605.205 |
| 31. Jan. 2024 | 2,0300 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 1.720.493 |
| 30. Jan. 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0700 | 2,0700 | 633.252 |
| 29. Jan. 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0700 | 2,0700 | 1.278.036 |
| 25. Jan. 2024 | 2,0700 | 2,1100 | 2,0050 | 2,1000 | 2,1000 | 2.244.571 |
| 24. Jan. 2024 | 2,0300 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 1.303.029 |
| 23. Jan. 2024 | 2,0100 | 2,0600 | 2,0000 | 2,0200 | 2,0200 | 951.306 |
| 22. Jan. 2024 | 1,9900 | 2,0200 | 1,9650 | 2,0100 | 2,0100 | 1.220.704 |
| 19. Jan. 2024 | 2,0200 | 2,0300 | 1,9800 | 1,9950 | 1,9950 | 1.022.872 |
| 18. Jan. 2024 | 1,9250 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 1.202.149 |
| 17. Jan. 2024 | 1,9500 | 1,9800 | 1,8925 | 1,9600 | 1,9600 | 838.415 |
| 16. Jan. 2024 | 1,9650 | 2,0000 | 1,9350 | 1,9450 | 1,9450 | 1.210.520 |
| 15. Jan. 2024 | 1,8700 | 1,9100 | 1,8650 | 1,9000 | 1,9000 | 147.726 |
| 12. Jan. 2024 | 1,8650 | 1,8700 | 1,7950 | 1,8650 | 1,8650 | 642.924 |
| 11. Jan. 2024 | 1,8000 | 1,8300 | 1,7850 | 1,8250 | 1,8250 | 768.020 |
| 10. Jan. 2024 | 1,7900 | 1,8100 | 1,7600 | 1,8100 | 1,8100 | 549.616 |
| 09. Jan. 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8100 | 1,8100 | 1.009.528 |
| 08. Jan. 2024 | 1,7800 | 1,8000 | 1,7350 | 1,7550 | 1,7550 | 832.719 |
| 05. Jan. 2024 | 1,8700 | 1,8700 | 1,7550 | 1,7700 | 1,7700 | 579.549 |
| 04. Jan. 2024 | 1,8300 | 1,8500 | 1,8250 | 1,8400 | 1,8400 | 496.848 |
| 03. Jan. 2024 | 1,8400 | 1,8525 | 1,8100 | 1,8400 | 1,8400 | 947.856 |
| 02. Jan. 2024 | 1,8900 | 1,8900 | 1,8550 | 1,8650 | 1,8650 | 288.983 |
| 29. Dez. 2023 | 1,9050 | 1,9100 | 1,8575 | 1,8700 | 1,8700 | 735.042 |
| 28. Dez. 2023 | 1,9200 | 1,9200 | 1,8750 | 1,9050 | 1,9050 | 455.234 |
| 27. Dez. 2023 | 1,8800 | 1,9250 | 1,8550 | 1,9000 | 1,9000 | 767.824 |
| 22. Dez. 2023 | 1,8650 | 1,8800 | 1,8100 | 1,8800 | 1,8800 | 1.083.890 |
| 21. Dez. 2023 | 1,8300 | 1,8850 | 1,7850 | 1,8700 | 1,8700 | 1.694.381 |
| 20. Dez. 2023 | 1,8450 | 1,8750 | 1,8250 | 1,8500 | 1,8500 | 1.199.915 |
| 19. Dez. 2023 | 1,7700 | 1,8450 | 1,7550 | 1,8400 | 1,8400 | 2.566.164 |
| 18. Dez. 2023 | 1,6700 | 1,7550 | 1,6700 | 1,7450 | 1,7450 | 1.509.104 |
| 15. Dez. 2023 | 1,6350 | 1,6850 | 1,6275 | 1,6550 | 1,6550 | 1.495.926 |
| 14. Dez. 2023 | 1,6200 | 1,6400 | 1,5950 | 1,6400 | 1,6400 | 1.004.010 |
| 13. Dez. 2023 | 1,5800 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 1.285.476 |
| 12. Dez. 2023 | 1,6200 | 1,6200 | 1,5825 | 1,6050 | 1,6050 | 939.551 |
| 11. Dez. 2023 | 1,5900 | 1,6200 | 1,5700 | 1,6200 | 1,6200 | 551.937 |
| 08. Dez. 2023 | 1,5000 | 1,5800 | 1,5000 | 1,5800 | 1,5800 | 993.201 |
| 07. Dez. 2023 | 1,6050 | 1,6050 | 1,5050 | 1,5200 | 1,5200 | 1.219.795 |
| 06. Dez. 2023 | 1,6350 | 1,6450 | 1,6050 | 1,6250 | 1,6250 | 1.076.445 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
