Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.967,82 +790,71 (+1,38%) CMC Crypto 200
1.343,51 +43,41 (+3,34%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Navigator Global Investments Limited (NGI.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,8000 | 1,8225 | 1,7750 | 1,7900 | 1,7900 | 177.928 |
| 08. Mai 2024 | 1,7700 | 1,8150 | 1,7650 | 1,8050 | 1,8050 | 201.414 |
| 07. Mai 2024 | 1,8200 | 1,8250 | 1,7450 | 1,7800 | 1,7800 | 579.669 |
| 06. Mai 2024 | 1,8350 | 1,8350 | 1,8000 | 1,8000 | 1,8000 | 325.959 |
| 03. Mai 2024 | 1,8800 | 1,9000 | 1,8250 | 1,8350 | 1,8350 | 381.816 |
| 02. Mai 2024 | 1,7575 | 1,9000 | 1,7450 | 1,8800 | 1,8800 | 732.083 |
| 01. Mai 2024 | 1,8500 | 1,8700 | 1,7600 | 1,8000 | 1,8000 | 356.639 |
| 30. Apr. 2024 | 1,7800 | 1,8700 | 1,7750 | 1,8500 | 1,8500 | 4.530.055 |
| 29. Apr. 2024 | 1,7800 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | 233.770 |
| 26. Apr. 2024 | 1,7400 | 1,7650 | 1,7200 | 1,7600 | 1,7600 | 309.575 |
| 24. Apr. 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7700 | 1,7700 | 2.990.359 |
| 23. Apr. 2024 | 1,6900 | 1,6950 | 1,6750 | 1,6950 | 1,6950 | 149.930 |
| 22. Apr. 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 550.471 |
| 19. Apr. 2024 | 1,6800 | 1,6800 | 1,6450 | 1,6650 | 1,6650 | 1.143.096 |
| 18. Apr. 2024 | 1,6950 | 1,6950 | 1,6700 | 1,6850 | 1,6850 | 120.026 |
| 17. Apr. 2024 | 1,6500 | 1,7000 | 1,6400 | 1,6700 | 1,6700 | 909.742 |
| 16. Apr. 2024 | 1,6400 | 1,6525 | 1,6200 | 1,6500 | 1,6500 | 1.008.997 |
| 15. Apr. 2024 | 1,6200 | 1,6550 | 1,6050 | 1,6500 | 1,6500 | 222.771 |
| 12. Apr. 2024 | 1,6250 | 1,6600 | 1,6200 | 1,6500 | 1,6500 | 335.269 |
| 11. Apr. 2024 | 1,6350 | 1,6500 | 1,6150 | 1,6350 | 1,6350 | 132.110 |
| 10. Apr. 2024 | 1,6250 | 1,6500 | 1,6250 | 1,6400 | 1,6400 | 153.990 |
| 09. Apr. 2024 | 1,6250 | 1,6450 | 1,6150 | 1,6400 | 1,6400 | 337.252 |
| 08. Apr. 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6300 | 1,6300 | 193.985 |
| 05. Apr. 2024 | 1,6100 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | 148.826 |
| 04. Apr. 2024 | 1,6150 | 1,6300 | 1,5900 | 1,6200 | 1,6200 | 283.321 |
| 03. Apr. 2024 | 1,6300 | 1,6300 | 1,5900 | 1,6050 | 1,6050 | 221.887 |
| 02. Apr. 2024 | 1,6400 | 1,6450 | 1,6150 | 1,6400 | 1,6400 | 197.967 |
| 28. März 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 289.342 |
| 27. März 2024 | 1,6100 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 186.541 |
| 26. März 2024 | 1,5850 | 1,6400 | 1,5850 | 1,6250 | 1,6250 | 240.895 |
| 25. März 2024 | 1,6300 | 1,6700 | 1,6250 | 1,6350 | 1,6350 | 193.415 |
| 22. März 2024 | 1,6400 | 1,6500 | 1,6150 | 1,6400 | 1,6400 | 122.904 |
| 21. März 2024 | 1,6450 | 1,6550 | 1,6050 | 1,6500 | 1,6500 | 320.199 |
| 20. März 2024 | 1,5800 | 1,6600 | 1,5800 | 1,6250 | 1,6250 | 614.127 |
| 19. März 2024 | 1,6050 | 1,6325 | 1,5650 | 1,6000 | 1,6000 | 4.044.676 |
| 18. März 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6350 | 1,6350 | 353.812 |
| 15. März 2024 | 1,6000 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 1.055.766 |
| 14. März 2024 | 1,6000 | 1,6450 | 1,5825 | 1,6000 | 1,6000 | 465.312 |
| 13. März 2024 | 1,5400 | 1,6200 | 1,5400 | 1,6150 | 1,6150 | 5.330.156 |
| 12. März 2024 | 1,5750 | 1,6150 | 1,5750 | 1,6000 | 1,6000 | 952.061 |
| 11. März 2024 | 1,5500 | 1,6100 | 1,5300 | 1,5950 | 1,5950 | 733.178 |
| 08. März 2024 | 1,5350 | 1,5950 | 1,5200 | 1,5750 | 1,5750 | 653.826 |
| 07. März 2024 | 1,4800 | 1,5325 | 1,4800 | 1,5300 | 1,5300 | 326.439 |
| 06. März 2024 | 1,4650 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 480.838 |
| 05. März 2024 | 1,4600 | 1,4750 | 1,4600 | 1,4650 | 1,4650 | 135.254 |
| 04. März 2024 | 1,4550 | 1,4650 | 1,4500 | 1,4550 | 1,4550 | 311.209 |
| 01. März 2024 | 1,4450 | 1,4800 | 1,4450 | 1,4550 | 1,4550 | 290.516 |
| 29. Feb. 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 507.395 |
| 28. Feb. 2024 | 1,4150 | 1,4650 | 1,4150 | 1,4500 | 1,4500 | 903.978 |
| 27. Feb. 2024 | 1,3850 | 1,4250 | 1,3650 | 1,4050 | 1,4050 | 712.597 |
| 26. Feb. 2024 | 1,4050 | 1,4500 | 1,4000 | 1,4250 | 1,4250 | 441.996 |
| 23. Feb. 2024 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 524.377 |
| 22. Feb. 2024 | 1,3900 | 1,4100 | 1,3500 | 1,3650 | 1,3650 | 501.796 |
| 21. Feb. 2024 | 1,4000 | 1,4000 | 1,3450 | 1,3800 | 1,3800 | 113.148 |
| 20. Feb. 2024 | 1,3550 | 1,4050 | 1,3300 | 1,3700 | 1,3700 | 299.857 |
| 19. Feb. 2024 | 1,4300 | 1,4300 | 1,3650 | 1,3900 | 1,3900 | 359.403 |
| 16. Feb. 2024 | 1,3900 | 1,4350 | 1,3800 | 1,4200 | 1,4200 | 383.617 |
| 15. Feb. 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 857.720 |
| 14. Feb. 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3750 | 1,3750 | 82.360 |
| 13. Feb. 2024 | 1,3500 | 1,3750 | 1,3400 | 1,3600 | 1,3600 | 111.404 |
| 12. Feb. 2024 | 1,3550 | 1,3900 | 1,3550 | 1,3650 | 1,3650 | 76.813 |
| 09. Feb. 2024 | 1,3650 | 1,4150 | 1,3650 | 1,4000 | 1,4000 | 56.679 |
| 08. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 07. Feb. 2024 | 1,4000 | 1,4000 | 1,3550 | 1,4000 | 1,4000 | 2.140.978 |
| 06. Feb. 2024 | 1,4450 | 1,4450 | 1,3500 | 1,4050 | 1,4050 | 399.922 |
| 05. Feb. 2024 | 1,3500 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 397.494 |
| 02. Feb. 2024 | 1,3500 | 1,4200 | 1,3500 | 1,4200 | 1,4200 | 1.677.175 |
| 01. Feb. 2024 | 1,3600 | 1,3950 | 1,3550 | 1,3550 | 1,3550 | 1.761.993 |
| 31. Jan. 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 2.112.253 |
| 30. Jan. 2024 | 1,3500 | 1,3850 | 1,3450 | 1,3800 | 1,3800 | 1.384.273 |
| 29. Jan. 2024 | 1,3750 | 1,3750 | 1,3400 | 1,3600 | 1,3600 | 66.603 |
| 25. Jan. 2024 | 1,3800 | 1,3800 | 1,3250 | 1,3350 | 1,3350 | 97.664 |
| 24. Jan. 2024 | 1,3850 | 1,4050 | 1,3700 | 1,3850 | 1,3850 | 137.628 |
| 23. Jan. 2024 | 1,4000 | 1,4150 | 1,3850 | 1,4050 | 1,4050 | 501.905 |
| 22. Jan. 2024 | 1,3800 | 1,4000 | 1,3750 | 1,3950 | 1,3950 | 359.411 |
| 19. Jan. 2024 | 1,3700 | 1,3750 | 1,3500 | 1,3750 | 1,3750 | 900.619 |
| 18. Jan. 2024 | 1,3500 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 336.820 |
| 17. Jan. 2024 | 1,3750 | 1,3800 | 1,3450 | 1,3600 | 1,3600 | 397.362 |
| 16. Jan. 2024 | 1,3450 | 1,3900 | 1,3400 | 1,3800 | 1,3800 | 781.558 |
| 15. Jan. 2024 | 1,3300 | 1,3400 | 1,3050 | 1,3400 | 1,3400 | 37.608 |
| 12. Jan. 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 609.749 |
| 11. Jan. 2024 | 1,2600 | 1,3050 | 1,2500 | 1,2900 | 1,2900 | 666.919 |
| 10. Jan. 2024 | 1,2550 | 1,2800 | 1,2550 | 1,2750 | 1,2750 | 632.269 |
| 09. Jan. 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 708.853 |
| 08. Jan. 2024 | 1,1900 | 1,2250 | 1,1650 | 1,2200 | 1,2200 | 443.471 |
| 05. Jan. 2024 | 1,1650 | 1,2250 | 1,1650 | 1,1950 | 1,1950 | 119.525 |
| 04. Jan. 2024 | 1,1600 | 1,1950 | 1,1500 | 1,1950 | 1,1950 | 144.381 |
| 03. Jan. 2024 | 1,1825 | 1,1950 | 1,1550 | 1,1700 | 1,1700 | 170.210 |
| 02. Jan. 2024 | 1,2750 | 1,2750 | 1,1700 | 1,1700 | 1,1700 | 367.200 |
| 29. Dez. 2023 | 1,1900 | 1,3050 | 1,1900 | 1,2700 | 1,2700 | 661.089 |
| 28. Dez. 2023 | 1,1500 | 1,2050 | 1,1500 | 1,1950 | 1,1950 | 2.615.152 |
| 27. Dez. 2023 | 1,1200 | 1,2100 | 1,1200 | 1,2000 | 1,2000 | 210.665 |
| 22. Dez. 2023 | 1,1600 | 1,1600 | 1,0950 | 1,1400 | 1,1400 | 893.265 |
| 21. Dez. 2023 | 1,1500 | 1,1650 | 1,1150 | 1,1650 | 1,1650 | 178.727 |
| 20. Dez. 2023 | 1,1050 | 1,1650 | 1,1050 | 1,1600 | 1,1600 | 2.196.720 |
| 19. Dez. 2023 | 1,1200 | 1,1250 | 1,1000 | 1,1250 | 1,1250 | 795.688 |
| 18. Dez. 2023 | 1,1050 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 2.193.216 |
| 15. Dez. 2023 | 1,1000 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 532.328 |
| 14. Dez. 2023 | 1,1200 | 1,1500 | 1,0950 | 1,1150 | 1,1150 | 393.734 |
| 13. Dez. 2023 | 1,1100 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 2.161.784 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
