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
59.751,60 -1.168,92 (-1,92%)
Metcash Limited (MTS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 3,8900 | 3,9200 | 3,8650 | 3,8900 | 3,8900 | 1.746.963 |
| 24. Apr. 2024 | 3,9400 | 3,9500 | 3,8900 | 3,9000 | 3,9000 | 2.714.979 |
| 23. Apr. 2024 | 3,9400 | 3,9800 | 3,9200 | 3,9400 | 3,9400 | 2.392.664 |
| 22. Apr. 2024 | 3,8900 | 3,9300 | 3,8800 | 3,9100 | 3,9100 | 1.510.290 |
| 19. Apr. 2024 | 3,9000 | 3,9100 | 3,8500 | 3,8700 | 3,8700 | 2.237.881 |
| 18. Apr. 2024 | 3,8900 | 3,9300 | 3,8900 | 3,9200 | 3,9200 | 2.195.024 |
| 17. Apr. 2024 | 3,9100 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 2.037.719 |
| 16. Apr. 2024 | 3,9100 | 3,9300 | 3,8600 | 3,9100 | 3,9100 | 3.070.275 |
| 15. Apr. 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9200 | 3,9200 | 3.122.163 |
| 12. Apr. 2024 | 3,9000 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 1.937.382 |
| 11. Apr. 2024 | 3,8700 | 3,9200 | 3,8700 | 3,9100 | 3,9100 | 1.741.756 |
| 10. Apr. 2024 | 3,9400 | 3,9600 | 3,8700 | 3,9000 | 3,9000 | 4.036.986 |
| 09. Apr. 2024 | 3,9300 | 3,9600 | 3,9100 | 3,9200 | 3,9200 | 5.083.021 |
| 08. Apr. 2024 | 3,9000 | 3,9300 | 3,8750 | 3,9100 | 3,9100 | 2.267.227 |
| 05. Apr. 2024 | 3,8900 | 3,8900 | 3,8600 | 3,8900 | 3,8900 | 1.925.620 |
| 04. Apr. 2024 | 3,9000 | 3,9050 | 3,8700 | 3,8900 | 3,8900 | 2.074.200 |
| 03. Apr. 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 1.848.540 |
| 02. Apr. 2024 | 3,9200 | 3,9500 | 3,9000 | 3,9300 | 3,9300 | 3.310.690 |
| 28. März 2024 | 3,9400 | 3,9450 | 3,9000 | 3,9100 | 3,9100 | 2.017.476 |
| 27. März 2024 | 3,8700 | 3,9200 | 3,8650 | 3,9100 | 3,9100 | 3.218.172 |
| 26. März 2024 | 3,8800 | 3,8900 | 3,8400 | 3,8600 | 3,8600 | 2.427.685 |
| 25. März 2024 | 3,8800 | 3,8850 | 3,8450 | 3,8600 | 3,8600 | 1.935.979 |
| 22. März 2024 | 3,8900 | 3,8900 | 3,8350 | 3,8800 | 3,8800 | 3.797.239 |
| 21. März 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8700 | 3,8700 | 4.079.317 |
| 20. März 2024 | 3,9300 | 3,9300 | 3,8800 | 3,8900 | 3,8900 | 1.701.438 |
| 19. März 2024 | 3,9100 | 3,9250 | 3,8800 | 3,8800 | 3,8800 | 2.874.273 |
| 18. März 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 3.079.358 |
| 15. März 2024 | 3,9700 | 3,9750 | 3,8900 | 3,8900 | 3,8900 | 6.627.301 |
| 14. März 2024 | 3,9500 | 4,0500 | 3,9500 | 3,9900 | 3,9900 | 5.043.437 |
| 13. März 2024 | 3,9700 | 4,0600 | 3,9600 | 3,9700 | 3,9700 | 7.771.342 |
| 12. März 2024 | 3,8100 | 3,9400 | 3,8100 | 3,9300 | 3,9300 | 4.046.968 |
| 11. März 2024 | 3,7600 | 3,8200 | 3,7500 | 3,8100 | 3,8100 | 2.084.898 |
| 08. März 2024 | 3,8000 | 3,8000 | 3,7650 | 3,7800 | 3,7800 | 4.402.944 |
| 07. März 2024 | 3,7800 | 3,7950 | 3,7400 | 3,7900 | 3,7900 | 2.372.445 |
| 06. März 2024 | 3,7600 | 3,8050 | 3,7400 | 3,7600 | 3,7600 | 2.839.513 |
| 05. März 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7400 | 3,7400 | 2.491.623 |
| 04. März 2024 | 3,7100 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 2.464.402 |
| 01. März 2024 | 3,7300 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 5.887.491 |
| 29. Feb. 2024 | 3,7000 | 3,7500 | 3,6850 | 3,7100 | 3,7100 | 4.475.616 |
| 28. Feb. 2024 | 3,7200 | 3,7250 | 3,6700 | 3,6800 | 3,6800 | 2.498.716 |
| 27. Feb. 2024 | 3,6300 | 3,7200 | 3,6300 | 3,7100 | 3,7100 | 3.512.115 |
| 26. Feb. 2024 | 3,6400 | 3,6500 | 3,5700 | 3,6300 | 3,6300 | 4.114.219 |
| 23. Feb. 2024 | 3,6200 | 3,6500 | 3,6100 | 3,6300 | 3,6300 | 1.624.424 |
| 22. Feb. 2024 | 3,6300 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 2.728.586 |
| 21. Feb. 2024 | 3,6000 | 3,6200 | 3,5500 | 3,6100 | 3,6100 | 3.310.366 |
| 20. Feb. 2024 | 3,5500 | 3,6400 | 3,5500 | 3,6300 | 3,6300 | 2.642.426 |
| 19. Feb. 2024 | 3,5400 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 2.677.765 |
| 16. Feb. 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5400 | 3,5400 | 3.761.040 |
| 15. Feb. 2024 | 3,5900 | 3,6050 | 3,5400 | 3,5500 | 3,5500 | 3.896.710 |
| 14. Feb. 2024 | 3,6200 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 5.022.257 |
| 13. Feb. 2024 | 3,7400 | 3,7900 | 3,6550 | 3,6600 | 3,6600 | 5.800.996 |
| 12. Feb. 2024 | 3,7000 | 3,7900 | 3,6850 | 3,7400 | 3,7400 | 9.223.300 |
| 09. Feb. 2024 | 3,6600 | 3,7200 | 3,6600 | 3,7100 | 3,7100 | 8.318.414 |
| 08. Feb. 2024 | 3,6300 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 4.908.273 |
| 07. Feb. 2024 | 3,6000 | 3,6200 | 3,5750 | 3,6100 | 3,6100 | 9.727.964 |
| 06. Feb. 2024 | 3,4800 | 3,6800 | 3,4700 | 3,5800 | 3,5800 | 11.580.184 |
| 05. Feb. 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 02. Feb. 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 01. Feb. 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 31. Jan. 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6400 | 3,6400 | 4.444.863 |
| 30. Jan. 2024 | 3,6000 | 3,6200 | 3,5750 | 3,5900 | 3,5900 | 3.105.030 |
| 29. Jan. 2024 | 3,6000 | 3,6300 | 3,5700 | 3,5900 | 3,5900 | 2.224.793 |
| 25. Jan. 2024 | 3,5700 | 3,5900 | 3,5500 | 3,5900 | 3,5900 | 3.094.874 |
| 24. Jan. 2024 | 3,6100 | 3,6100 | 3,5550 | 3,5600 | 3,5600 | 1.910.990 |
| 23. Jan. 2024 | 3,5500 | 3,6050 | 3,5300 | 3,6000 | 3,6000 | 3.610.011 |
| 22. Jan. 2024 | 3,5100 | 3,5650 | 3,5000 | 3,5500 | 3,5500 | 2.359.377 |
| 19. Jan. 2024 | 3,5300 | 3,5500 | 3,4900 | 3,5000 | 3,5000 | 2.496.442 |
| 18. Jan. 2024 | 3,5600 | 3,5700 | 3,5000 | 3,5100 | 3,5100 | 3.479.050 |
| 17. Jan. 2024 | 3,5200 | 3,5800 | 3,5200 | 3,5700 | 3,5700 | 2.438.927 |
| 16. Jan. 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5200 | 3,5200 | 2.572.823 |
| 15. Jan. 2024 | 3,5700 | 3,5700 | 3,5500 | 3,5600 | 3,5600 | 327.023 |
| 12. Jan. 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 3.185.238 |
| 11. Jan. 2024 | 3,6200 | 3,6500 | 3,6000 | 3,6100 | 3,6100 | 2.453.724 |
| 10. Jan. 2024 | 3,6200 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 3.193.530 |
| 09. Jan. 2024 | 3,5900 | 3,6600 | 3,5800 | 3,6200 | 3,6200 | 6.006.946 |
| 08. Jan. 2024 | 3,5000 | 3,5500 | 3,4900 | 3,5500 | 3,5500 | 3.375.181 |
| 05. Jan. 2024 | 3,4800 | 3,5100 | 3,4650 | 3,5000 | 3,5000 | 2.173.421 |
| 04. Jan. 2024 | 3,5200 | 3,5200 | 3,4700 | 3,4800 | 3,4800 | 2.155.964 |
| 03. Jan. 2024 | 3,4900 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 2.356.676 |
| 02. Jan. 2024 | 3,4900 | 3,5300 | 3,4800 | 3,5000 | 3,5000 | 1.576.777 |
| 29. Dez. 2023 | 3,5000 | 3,5050 | 3,4800 | 3,4900 | 3,4900 | 1.732.827 |
| 28. Dez. 2023 | 3,5200 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 2.278.881 |
| 27. Dez. 2023 | 3,5200 | 3,5400 | 3,4950 | 3,5000 | 3,5000 | 1.693.928 |
| 22. Dez. 2023 | 3,4800 | 3,5100 | 3,4700 | 3,4800 | 3,4800 | 1.819.378 |
| 21. Dez. 2023 | 3,5200 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 4.019.762 |
| 20. Dez. 2023 | 3,4800 | 3,5200 | 3,4600 | 3,5100 | 3,5100 | 4.638.463 |
| 19. Dez. 2023 | 3,4700 | 3,5000 | 3,4500 | 3,4800 | 3,4800 | 5.077.254 |
| 18. Dez. 2023 | 3,4800 | 3,4900 | 3,4400 | 3,4600 | 3,4600 | 3.132.007 |
| 15. Dez. 2023 | 3,4200 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 7.683.802 |
| 14. Dez. 2023 | 3,4900 | 3,5000 | 3,4650 | 3,4700 | 3,4700 | 4.778.606 |
| 14. Dez. 2023 | 0.11 Dividende | |||||
| 13. Dez. 2023 | 3,6000 | 3,6100 | 3,5700 | 3,5800 | 3,4700 | 4.223.049 |
| 12. Dez. 2023 | 3,6000 | 3,6100 | 3,5750 | 3,5900 | 3,4797 | 3.433.113 |
| 11. Dez. 2023 | 3,5900 | 3,6100 | 3,5800 | 3,5800 | 3,4700 | 3.533.758 |
| 08. Dez. 2023 | 3,5500 | 3,5900 | 3,5400 | 3,5800 | 3,4700 | 3.828.201 |
| 07. Dez. 2023 | 3,6000 | 3,6200 | 3,5500 | 3,5500 | 3,4409 | 5.676.517 |
| 06. Dez. 2023 | 3,5400 | 3,6400 | 3,5300 | 3,6000 | 3,4894 | 5.765.016 |
| 05. Dez. 2023 | 3,5300 | 3,5300 | 3,4100 | 3,5200 | 3,4118 | 6.180.510 |
| 04. Dez. 2023 | 3,6200 | 3,6700 | 3,5700 | 3,5900 | 3,4797 | 4.777.432 |
| 01. Dez. 2023 | 3,6100 | 3,6100 | 3,5300 | 3,5500 | 3,4409 | 4.900.980 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
