Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.739,87 +797,53 (+1,35%)
MotorCycle Holdings Limited (MTO.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,5150 | 1,5150 | 1,5000 | 1,5050 | 1,5050 | 4.242 |
| 24. Apr. 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4900 | 1,4900 | 63.423 |
| 23. Apr. 2024 | 1,5050 | 1,5050 | 1,4100 | 1,4550 | 1,4550 | 180.342 |
| 22. Apr. 2024 | 1,4850 | 1,5300 | 1,4850 | 1,5000 | 1,5000 | 30.660 |
| 19. Apr. 2024 | 1,5250 | 1,5250 | 1,4850 | 1,4850 | 1,4850 | 13.002 |
| 18. Apr. 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 42.570 |
| 17. Apr. 2024 | 1,5100 | 1,5100 | 1,4900 | 1,4900 | 1,4900 | 13.017 |
| 16. Apr. 2024 | 1,4950 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 96.088 |
| 15. Apr. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 45.583 |
| 12. Apr. 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 31.522 |
| 11. Apr. 2024 | 1,5100 | 1,5350 | 1,5050 | 1,5200 | 1,5200 | 21.941 |
| 10. Apr. 2024 | 1,5100 | 1,5350 | 1,5050 | 1,5050 | 1,5050 | 20.217 |
| 09. Apr. 2024 | 1,5400 | 1,5600 | 1,5150 | 1,5350 | 1,5350 | 46.432 |
| 08. Apr. 2024 | 1,5800 | 1,5800 | 1,5300 | 1,5550 | 1,5550 | 12.212 |
| 05. Apr. 2024 | 1,5300 | 1,5800 | 1,5150 | 1,5800 | 1,5800 | 43.570 |
| 04. Apr. 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5200 | 1,5200 | 10.134 |
| 03. Apr. 2024 | 1,5500 | 1,5500 | 1,5150 | 1,5150 | 1,5150 | 26.374 |
| 02. Apr. 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 69.000 |
| 28. März 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5550 | 1,5550 | 31.353 |
| 27. März 2024 | 1,5800 | 1,5900 | 1,5650 | 1,5700 | 1,5700 | 6.307 |
| 26. März 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 57.948 |
| 25. März 2024 | 1,5600 | 1,5800 | 1,5500 | 1,5750 | 1,5750 | 17.197 |
| 22. März 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 5.855 |
| 21. März 2024 | 1,5700 | 1,5750 | 1,5450 | 1,5550 | 1,5550 | 3.249 |
| 20. März 2024 | 1,5250 | 1,5550 | 1,5200 | 1,5550 | 1,5550 | 21.806 |
| 19. März 2024 | 1,5050 | 1,5350 | 1,5050 | 1,5350 | 1,5350 | 31.661 |
| 18. März 2024 | 1,5200 | 1,5450 | 1,5150 | 1,5450 | 1,5450 | 12.259 |
| 15. März 2024 | 1,5050 | 1,5250 | 1,4800 | 1,5000 | 1,5000 | 63.083 |
| 14. März 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 327.344 |
| 13. März 2024 | 1,5250 | 1,5350 | 1,4900 | 1,5300 | 1,5300 | 282.779 |
| 12. März 2024 | 1,5500 | 1,5500 | 1,4500 | 1,4900 | 1,4900 | 82.651 |
| 12. März 2024 | 0.03 Dividende | |||||
| 11. März 2024 | 1,5450 | 1,5600 | 1,4750 | 1,5050 | 1,4750 | 372.500 |
| 08. März 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,4701 | 139.754 |
| 07. März 2024 | 1,5550 | 1,5550 | 1,5100 | 1,5300 | 1,4995 | 68.513 |
| 06. März 2024 | 1,5500 | 1,5800 | 1,5000 | 1,5000 | 1,4701 | 87.594 |
| 05. März 2024 | 1,6150 | 1,6150 | 1,4800 | 1,5450 | 1,5142 | 488.850 |
| 04. März 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6200 | 1,5877 | 24.690 |
| 01. März 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6073 | 213.627 |
| 29. Feb. 2024 | 1,6900 | 1,7000 | 1,5650 | 1,5950 | 1,5632 | 141.891 |
| 28. Feb. 2024 | 1,7000 | 1,7000 | 1,6250 | 1,6700 | 1,6367 | 170.936 |
| 27. Feb. 2024 | 1,8300 | 1,8600 | 1,8150 | 1,8600 | 1,8229 | 66.237 |
| 26. Feb. 2024 | 1,8450 | 1,8500 | 1,8000 | 1,8500 | 1,8131 | 70.332 |
| 23. Feb. 2024 | 1,9000 | 1,9000 | 1,8350 | 1,8400 | 1,8033 | 218.128 |
| 22. Feb. 2024 | 1,9250 | 1,9250 | 1,8550 | 1,8900 | 1,8523 | 69.740 |
| 21. Feb. 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8900 | 1,8523 | 127.654 |
| 20. Feb. 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9400 | 1,9013 | 18.814 |
| 19. Feb. 2024 | 1,9400 | 1,9750 | 1,9100 | 1,9200 | 1,8817 | 62.719 |
| 16. Feb. 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9400 | 1,9013 | 62.960 |
| 15. Feb. 2024 | 1,9775 | 1,9800 | 1,9400 | 1,9450 | 1,9062 | 46.505 |
| 14. Feb. 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9500 | 1,9111 | 219.793 |
| 13. Feb. 2024 | 1,9400 | 1,9850 | 1,9400 | 1,9600 | 1,9209 | 54.217 |
| 12. Feb. 2024 | 1,9750 | 1,9800 | 1,9400 | 1,9400 | 1,9013 | 4.283 |
| 09. Feb. 2024 | 1,9550 | 1,9550 | 1,9400 | 1,9500 | 1,9111 | 9.373 |
| 08. Feb. 2024 | 1,9750 | 1,9750 | 1,9400 | 1,9500 | 1,9111 | 11.148 |
| 07. Feb. 2024 | 1,9700 | 1,9850 | 1,9350 | 1,9850 | 1,9454 | 15.738 |
| 06. Feb. 2024 | 1,9300 | 1,9400 | 1,8850 | 1,9400 | 1,9013 | 18.600 |
| 05. Feb. 2024 | 1,9500 | 1,9750 | 1,9100 | 1,9150 | 1,8768 | 25.887 |
| 02. Feb. 2024 | 1,9750 | 1,9750 | 1,9500 | 1,9500 | 1,9111 | 9.823 |
| 01. Feb. 2024 | 1,9050 | 1,9350 | 1,9000 | 1,9200 | 1,8817 | 35.156 |
| 31. Jan. 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9111 | 27.695 |
| 30. Jan. 2024 | 1,8900 | 1,9000 | 1,8850 | 1,8950 | 1,8572 | 120.119 |
| 29. Jan. 2024 | 1,9500 | 1,9500 | 1,8600 | 1,8800 | 1,8425 | 43.313 |
| 25. Jan. 2024 | 1,8950 | 1,8950 | 1,8500 | 1,8500 | 1,8131 | 26.249 |
| 24. Jan. 2024 | 1,8850 | 1,8850 | 1,8450 | 1,8450 | 1,8082 | 245.831 |
| 23. Jan. 2024 | 1,9300 | 1,9300 | 1,8850 | 1,8850 | 1,8474 | 21.010 |
| 22. Jan. 2024 | 1,9650 | 1,9650 | 1,8800 | 1,8800 | 1,8425 | 89.355 |
| 19. Jan. 2024 | 1,9250 | 1,9550 | 1,9000 | 1,9100 | 1,8719 | 61.166 |
| 18. Jan. 2024 | 1,9500 | 1,9700 | 1,9050 | 1,9200 | 1,8817 | 101.141 |
| 17. Jan. 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9900 | 1,9503 | 23.028 |
| 16. Jan. 2024 | 1,9550 | 1,9750 | 1,9400 | 1,9750 | 1,9356 | 60.668 |
| 15. Jan. 2024 | 1,9750 | 1,9750 | 1,9400 | 1,9400 | 1,9013 | 23.809 |
| 12. Jan. 2024 | 1,9700 | 1,9800 | 1,9400 | 1,9700 | 1,9307 | 71.518 |
| 11. Jan. 2024 | 2,0400 | 2,0400 | 1,9500 | 1,9550 | 1,9160 | 107.983 |
| 10. Jan. 2024 | 2,0200 | 2,0600 | 1,9900 | 1,9900 | 1,9503 | 60.976 |
| 09. Jan. 2024 | 2,0900 | 2,0900 | 2,0100 | 2,0200 | 1,9797 | 102.772 |
| 08. Jan. 2024 | 2,0700 | 2,1000 | 2,0200 | 2,1000 | 2,0581 | 33.608 |
| 05. Jan. 2024 | 2,0500 | 2,0500 | 2,0100 | 2,0300 | 1,9895 | 113.745 |
| 04. Jan. 2024 | 2,0500 | 2,0500 | 2,0100 | 2,0300 | 1,9895 | 90.251 |
| 03. Jan. 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0000 | 1,9601 | 68.629 |
| 02. Jan. 2024 | 2,0100 | 2,0600 | 1,9800 | 2,0600 | 2,0189 | 50.146 |
| 29. Dez. 2023 | 2,0000 | 2,0500 | 1,9800 | 2,0000 | 1,9601 | 73.459 |
| 28. Dez. 2023 | 1,8850 | 1,9800 | 1,8850 | 1,9600 | 1,9209 | 83.281 |
| 27. Dez. 2023 | 1,8900 | 1,9600 | 1,8750 | 1,8800 | 1,8425 | 95.175 |
| 22. Dez. 2023 | 1,8900 | 1,9500 | 1,8400 | 1,8600 | 1,8229 | 149.591 |
| 21. Dez. 2023 | 2,2000 | 2,2000 | 1,7950 | 1,8900 | 1,8523 | 1.772.137 |
| 20. Dez. 2023 | 2,4200 | 2,5100 | 2,3500 | 2,5100 | 2,4600 | 100.840 |
| 19. Dez. 2023 | 2,3700 | 2,4600 | 2,3100 | 2,4600 | 2,4110 | 163.846 |
| 18. Dez. 2023 | 2,4500 | 2,4500 | 2,3500 | 2,3500 | 2,3032 | 33.925 |
| 15. Dez. 2023 | 2,3500 | 2,4500 | 2,3500 | 2,4500 | 2,4012 | 53.071 |
| 14. Dez. 2023 | 2,2500 | 2,4000 | 2,2500 | 2,3500 | 2,3032 | 102.162 |
| 13. Dez. 2023 | 2,2500 | 2,2500 | 2,2200 | 2,2400 | 2,1953 | 10.264 |
| 12. Dez. 2023 | 2,1800 | 2,2500 | 2,1800 | 2,2300 | 2,1855 | 199.915 |
| 11. Dez. 2023 | 2,1400 | 2,1900 | 2,1300 | 2,1800 | 2,1365 | 32.871 |
| 08. Dez. 2023 | 2,1200 | 2,1200 | 2,0700 | 2,1200 | 2,0777 | 49.336 |
| 07. Dez. 2023 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,0777 | 41.934 |
| 06. Dez. 2023 | 2,0500 | 2,1000 | 2,0500 | 2,0800 | 2,0385 | 15.498 |
| 05. Dez. 2023 | 2,0500 | 2,0500 | 2,0200 | 2,0400 | 1,9993 | 108.233 |
| 04. Dez. 2023 | 2,0600 | 2,1100 | 1,9950 | 2,0200 | 1,9797 | 56.277 |
| 01. Dez. 2023 | 2,0700 | 2,0700 | 2,0500 | 2,0600 | 2,0189 | 18.971 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
