Deutsche Märkte schließen in 3 Stunden 36 Minuten
DAX
18.151,28 -26,34 (-0,14%) Euro Stoxx 50
4.915,75 -20,22 (-0,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.323,00 -7,80 (-0,33%) EUR/USD
1,0691 -0,0025 (-0,24%) Bitcoin EUR
57.441,21 +136,73 (+0,24%)
Nine Entertainment Co. Holdings Limited (NEC.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 1,4250 | 1,4275 | 1,3750 | 1,3750 | 1,3750 | 4.918.152 |
| 25. Juni 2024 | 1,4150 | 1,4450 | 1,4150 | 1,4350 | 1,4350 | 3.758.720 |
| 24. Juni 2024 | 1,4300 | 1,4450 | 1,4000 | 1,4000 | 1,4000 | 4.169.710 |
| 21. Juni 2024 | 1,4300 | 1,4350 | 1,4150 | 1,4200 | 1,4200 | 18.576.150 |
| 20. Juni 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4150 | 1,4150 | 4.585.898 |
| 19. Juni 2024 | 1,3800 | 1,4150 | 1,3700 | 1,4000 | 1,4000 | 3.421.551 |
| 18. Juni 2024 | 1,4250 | 1,4400 | 1,3700 | 1,3750 | 1,3750 | 7.589.009 |
| 17. Juni 2024 | 1,4000 | 1,4200 | 1,3825 | 1,4100 | 1,4100 | 2.768.235 |
| 14. Juni 2024 | 1,4000 | 1,4100 | 1,3800 | 1,4050 | 1,4050 | 6.523.480 |
| 13. Juni 2024 | 1,3700 | 1,4050 | 1,3600 | 1,4000 | 1,4000 | 4.778.404 |
| 12. Juni 2024 | 1,3850 | 1,3900 | 1,3550 | 1,3550 | 1,3550 | 4.605.187 |
| 11. Juni 2024 | 1,4000 | 1,4100 | 1,3750 | 1,3800 | 1,3800 | 8.990.837 |
| 07. Juni 2024 | 1,4200 | 1,4350 | 1,3950 | 1,4000 | 1,4000 | 5.515.690 |
| 06. Juni 2024 | 1,4300 | 1,4400 | 1,4250 | 1,4300 | 1,4300 | 9.040.253 |
| 05. Juni 2024 | 1,4150 | 1,4300 | 1,4100 | 1,4150 | 1,4150 | 4.769.460 |
| 04. Juni 2024 | 1,4400 | 1,4450 | 1,4175 | 1,4200 | 1,4200 | 1.583.746 |
| 03. Juni 2024 | 1,4300 | 1,4550 | 1,4175 | 1,4400 | 1,4400 | 3.880.492 |
| 31. Mai 2024 | 1,4300 | 1,4450 | 1,3950 | 1,4050 | 1,4050 | 10.934.080 |
| 30. Mai 2024 | 1,4200 | 1,4350 | 1,4050 | 1,4100 | 1,4100 | 6.655.089 |
| 29. Mai 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4300 | 1,4300 | 4.688.885 |
| 28. Mai 2024 | 1,4750 | 1,4800 | 1,4375 | 1,4400 | 1,4400 | 4.358.773 |
| 27. Mai 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 3.988.708 |
| 24. Mai 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4750 | 1,4750 | 3.565.874 |
| 23. Mai 2024 | 1,4550 | 1,4900 | 1,4525 | 1,4750 | 1,4750 | 2.815.918 |
| 22. Mai 2024 | 1,5250 | 1,5250 | 1,4550 | 1,4650 | 1,4650 | 5.460.259 |
| 21. Mai 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5250 | 1,5250 | 3.755.967 |
| 20. Mai 2024 | 1,5650 | 1,5700 | 1,5450 | 1,5550 | 1,5550 | 3.230.760 |
| 17. Mai 2024 | 1,5500 | 1,5750 | 1,5450 | 1,5650 | 1,5650 | 2.234.563 |
| 16. Mai 2024 | 1,5700 | 1,5800 | 1,5550 | 1,5600 | 1,5600 | 10.821.493 |
| 15. Mai 2024 | 1,5450 | 1,5550 | 1,5200 | 1,5550 | 1,5550 | 2.800.848 |
| 14. Mai 2024 | 1,5300 | 1,5550 | 1,5250 | 1,5400 | 1,5400 | 3.188.899 |
| 13. Mai 2024 | 1,5200 | 1,5400 | 1,5150 | 1,5300 | 1,5300 | 3.228.439 |
| 10. Mai 2024 | 1,5200 | 1,5400 | 1,5150 | 1,5150 | 1,5150 | 2.730.446 |
| 09. Mai 2024 | 1,5400 | 1,5675 | 1,5100 | 1,5150 | 1,5150 | 4.437.517 |
| 08. Mai 2024 | 1,5200 | 1,5350 | 1,5050 | 1,5200 | 1,5200 | 3.498.449 |
| 07. Mai 2024 | 1,4700 | 1,5050 | 1,4700 | 1,5000 | 1,5000 | 2.903.317 |
| 06. Mai 2024 | 1,4650 | 1,4875 | 1,4550 | 1,4600 | 1,4600 | 4.697.588 |
| 03. Mai 2024 | 1,4700 | 1,4850 | 1,4600 | 1,4650 | 1,4650 | 2.734.460 |
| 02. Mai 2024 | 1,4800 | 1,4875 | 1,4525 | 1,4600 | 1,4600 | 4.638.587 |
| 01. Mai 2024 | 1,4950 | 1,5000 | 1,4650 | 1,4750 | 1,4750 | 6.633.916 |
| 30. Apr. 2024 | 1,5300 | 1,5400 | 1,5150 | 1,5250 | 1,5250 | 6.914.554 |
| 29. Apr. 2024 | 1,5000 | 1,5350 | 1,4950 | 1,5300 | 1,5300 | 4.326.528 |
| 26. Apr. 2024 | 1,5050 | 1,5150 | 1,4800 | 1,4850 | 1,4850 | 4.416.703 |
| 24. Apr. 2024 | 1,5450 | 1,5625 | 1,5200 | 1,5200 | 1,5200 | 4.095.474 |
| 23. Apr. 2024 | 1,5550 | 1,5650 | 1,5300 | 1,5300 | 1,5300 | 5.598.538 |
| 22. Apr. 2024 | 1,5150 | 1,5500 | 1,5000 | 1,5450 | 1,5450 | 4.097.369 |
| 19. Apr. 2024 | 1,5300 | 1,5350 | 1,4850 | 1,5000 | 1,5000 | 4.630.654 |
| 18. Apr. 2024 | 1,5450 | 1,5500 | 1,5300 | 1,5400 | 1,5400 | 4.839.587 |
| 17. Apr. 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | 2.483.485 |
| 16. Apr. 2024 | 1,5550 | 1,5600 | 1,5300 | 1,5550 | 1,5550 | 16.628.388 |
| 15. Apr. 2024 | 1,5950 | 1,6050 | 1,5550 | 1,5600 | 1,5600 | 6.386.810 |
| 12. Apr. 2024 | 1,6100 | 1,6200 | 1,5900 | 1,6000 | 1,6000 | 5.430.669 |
| 11. Apr. 2024 | 1,6200 | 1,6350 | 1,6100 | 1,6100 | 1,6100 | 6.016.904 |
| 10. Apr. 2024 | 1,6550 | 1,6600 | 1,6375 | 1,6500 | 1,6500 | 1.701.315 |
| 09. Apr. 2024 | 1,6550 | 1,6575 | 1,6450 | 1,6500 | 1,6500 | 2.921.299 |
| 08. Apr. 2024 | 1,6750 | 1,6800 | 1,6550 | 1,6650 | 1,6650 | 1.487.040 |
| 05. Apr. 2024 | 1,6600 | 1,6750 | 1,6500 | 1,6650 | 1,6650 | 4.703.207 |
| 04. Apr. 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6750 | 1,6750 | 4.382.793 |
| 03. Apr. 2024 | 1,6850 | 1,6950 | 1,6450 | 1,6700 | 1,6700 | 9.908.204 |
| 02. Apr. 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 2.021.432 |
| 28. März 2024 | 1,6850 | 1,7200 | 1,6750 | 1,7100 | 1,7100 | 5.009.138 |
| 27. März 2024 | 1,6700 | 1,6850 | 1,6600 | 1,6700 | 1,6700 | 3.478.316 |
| 26. März 2024 | 1,7200 | 1,7300 | 1,6650 | 1,6750 | 1,6750 | 4.599.335 |
| 25. März 2024 | 1,7250 | 1,7400 | 1,7100 | 1,7150 | 1,7150 | 3.050.824 |
| 22. März 2024 | 1,7650 | 1,7650 | 1,7125 | 1,7200 | 1,7200 | 3.768.565 |
| 21. März 2024 | 1,7350 | 1,7800 | 1,7125 | 1,7650 | 1,7650 | 7.989.866 |
| 20. März 2024 | 1,7100 | 1,7150 | 1,6900 | 1,7000 | 1,7000 | 3.450.919 |
| 19. März 2024 | 1,6850 | 1,6950 | 1,6750 | 1,6900 | 1,6900 | 3.145.437 |
| 18. März 2024 | 1,6750 | 1,6900 | 1,6700 | 1,6850 | 1,6850 | 3.616.267 |
| 15. März 2024 | 1,7150 | 1,7250 | 1,6700 | 1,6750 | 1,6750 | 7.523.347 |
| 14. März 2024 | 1,7000 | 1,7050 | 1,6800 | 1,6850 | 1,6850 | 6.427.192 |
| 13. März 2024 | 1,6500 | 1,7150 | 1,6500 | 1,6950 | 1,6950 | 6.145.877 |
| 12. März 2024 | 1,6400 | 1,6475 | 1,6150 | 1,6400 | 1,6400 | 3.490.968 |
| 11. März 2024 | 1,6450 | 1,6550 | 1,6000 | 1,6050 | 1,6050 | 2.773.361 |
| 08. März 2024 | 1,6500 | 1,6650 | 1,6250 | 1,6500 | 1,6500 | 4.959.541 |
| 08. März 2024 | 0.04 Dividende | |||||
| 07. März 2024 | 1,6500 | 1,6800 | 1,6275 | 1,6700 | 1,6300 | 4.322.377 |
| 06. März 2024 | 1,6350 | 1,6500 | 1,6150 | 1,6450 | 1,6056 | 3.826.336 |
| 05. März 2024 | 1,6700 | 1,6750 | 1,6150 | 1,6250 | 1,5861 | 5.677.079 |
| 04. März 2024 | 1,6700 | 1,7000 | 1,6550 | 1,6800 | 1,6398 | 4.467.413 |
| 01. März 2024 | 1,7250 | 1,7700 | 1,6250 | 1,6800 | 1,6398 | 19.092.991 |
| 29. Feb. 2024 | 1,8050 | 1,8200 | 1,7050 | 1,7200 | 1,6788 | 9.551.015 |
| 28. Feb. 2024 | 1,8100 | 1,8100 | 1,7800 | 1,8000 | 1,7569 | 2.509.529 |
| 27. Feb. 2024 | 1,7950 | 1,8025 | 1,7800 | 1,8000 | 1,7569 | 3.046.868 |
| 26. Feb. 2024 | 1,7500 | 1,8100 | 1,7450 | 1,8000 | 1,7569 | 3.406.641 |
| 23. Feb. 2024 | 1,6900 | 1,7550 | 1,6600 | 1,7350 | 1,6934 | 5.678.375 |
| 22. Feb. 2024 | 1,7800 | 1,8200 | 1,6800 | 1,6800 | 1,6398 | 14.060.174 |
| 21. Feb. 2024 | 1,8700 | 1,8750 | 1,8250 | 1,8400 | 1,7959 | 2.808.017 |
| 20. Feb. 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8450 | 1,8008 | 1.779.258 |
| 19. Feb. 2024 | 1,8900 | 1,8900 | 1,8350 | 1,8550 | 1,8106 | 3.100.599 |
| 16. Feb. 2024 | 1,9100 | 1,9100 | 1,8700 | 1,8750 | 1,8301 | 2.228.817 |
| 15. Feb. 2024 | 1,9050 | 1,9200 | 1,8750 | 1,8750 | 1,8301 | 2.284.435 |
| 14. Feb. 2024 | 1,8800 | 1,9050 | 1,8600 | 1,9050 | 1,8594 | 2.329.068 |
| 13. Feb. 2024 | 1,9500 | 1,9500 | 1,8975 | 1,9100 | 1,8643 | 2.502.691 |
| 12. Feb. 2024 | 1,9650 | 1,9800 | 1,9400 | 1,9400 | 1,8935 | 1.732.741 |
| 09. Feb. 2024 | 1,9500 | 1,9800 | 1,9300 | 1,9650 | 1,9179 | 2.925.368 |
| 08. Feb. 2024 | 1,9400 | 1,9550 | 1,9225 | 1,9350 | 1,8887 | 1.724.798 |
| 07. Feb. 2024 | 1,9400 | 1,9650 | 1,9100 | 1,9450 | 1,8984 | 3.685.298 |
| 06. Feb. 2024 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,8935 | 2.280.614 |
| 05. Feb. 2024 | 1,9350 | 1,9500 | 1,9275 | 1,9300 | 1,8838 | 1.016.085 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
