Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.351,61 -2.121,94 (-3,63%)
Omni Bridgeway Limited (OBL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 09. Mai 2024 | 0,9050 | 0,9250 | 0,8325 | 0,9000 | 0,9000 | 2.573.265 |
| 08. Mai 2024 | 0,9200 | 0,9500 | 0,9050 | 0,9050 | 0,9050 | 1.585.733 |
| 07. Mai 2024 | 1,0500 | 1,0550 | 0,8750 | 0,9250 | 0,9250 | 3.134.115 |
| 06. Mai 2024 | 1,1600 | 1,1600 | 1,0500 | 1,0500 | 1,0500 | 912.540 |
| 03. Mai 2024 | 1,0900 | 1,2150 | 1,0900 | 1,1500 | 1,1500 | 1.386.387 |
| 02. Mai 2024 | 1,1500 | 1,1500 | 1,0450 | 1,0800 | 1,0800 | 1.169.223 |
| 01. Mai 2024 | 1,2250 | 1,2250 | 1,1350 | 1,1500 | 1,1500 | 891.588 |
| 30. Apr. 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2450 | 1,2450 | 751.841 |
| 29. Apr. 2024 | 1,2950 | 1,2950 | 1,2400 | 1,2400 | 1,2400 | 3.266.827 |
| 26. Apr. 2024 | 1,2750 | 1,2750 | 1,2450 | 1,2500 | 1,2500 | 160.348 |
| 24. Apr. 2024 | 1,2650 | 1,3100 | 1,2650 | 1,2800 | 1,2800 | 213.933 |
| 23. Apr. 2024 | 1,2650 | 1,2900 | 1,2650 | 1,2800 | 1,2800 | 183.562 |
| 22. Apr. 2024 | 1,2450 | 1,2900 | 1,2450 | 1,2850 | 1,2850 | 177.773 |
| 19. Apr. 2024 | 1,3900 | 1,3900 | 1,2225 | 1,2400 | 1,2400 | 426.294 |
| 18. Apr. 2024 | 1,3300 | 1,3450 | 1,2900 | 1,3000 | 1,3000 | 89.837 |
| 17. Apr. 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3250 | 1,3250 | 384.116 |
| 16. Apr. 2024 | 1,3250 | 1,3300 | 1,2600 | 1,2850 | 1,2850 | 246.140 |
| 15. Apr. 2024 | 1,4200 | 1,4200 | 1,3250 | 1,3300 | 1,3300 | 202.907 |
| 12. Apr. 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 11. Apr. 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 10. Apr. 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 09. Apr. 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 08. Apr. 2024 | 1,4800 | 1,4800 | 1,3875 | 1,4050 | 1,4050 | 132.160 |
| 05. Apr. 2024 | 1,4700 | 1,5025 | 1,4150 | 1,4250 | 1,4250 | 134.484 |
| 04. Apr. 2024 | 1,4850 | 1,5100 | 1,4800 | 1,4850 | 1,4850 | 416.045 |
| 03. Apr. 2024 | 1,4700 | 1,4950 | 1,4400 | 1,4700 | 1,4700 | 170.311 |
| 02. Apr. 2024 | 1,5100 | 1,5200 | 1,4650 | 1,4950 | 1,4950 | 399.793 |
| 28. März 2024 | 1,4250 | 1,5350 | 1,4250 | 1,5100 | 1,5100 | 758.697 |
| 27. März 2024 | 1,4150 | 1,4400 | 1,3750 | 1,4200 | 1,4200 | 206.052 |
| 26. März 2024 | 1,3500 | 1,3900 | 1,3350 | 1,3900 | 1,3900 | 234.478 |
| 25. März 2024 | 1,3950 | 1,3950 | 1,3300 | 1,3550 | 1,3550 | 217.268 |
| 22. März 2024 | 1,3550 | 1,4050 | 1,3200 | 1,3900 | 1,3900 | 297.453 |
| 21. März 2024 | 1,3050 | 1,3650 | 1,3050 | 1,3500 | 1,3500 | 280.566 |
| 20. März 2024 | 1,3300 | 1,3625 | 1,2900 | 1,3000 | 1,3000 | 381.952 |
| 19. März 2024 | 1,4000 | 1,4000 | 1,3250 | 1,3500 | 1,3500 | 679.990 |
| 18. März 2024 | 1,4650 | 1,4650 | 1,3850 | 1,4100 | 1,4100 | 242.636 |
| 15. März 2024 | 1,4600 | 1,4875 | 1,4400 | 1,4650 | 1,4650 | 5.737.987 |
| 14. März 2024 | 1,4400 | 1,4700 | 1,4250 | 1,4450 | 1,4450 | 429.852 |
| 13. März 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4400 | 1,4400 | 322.994 |
| 12. März 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5300 | 1,5300 | 194.797 |
| 11. März 2024 | 1,5450 | 1,5700 | 1,5150 | 1,5650 | 1,5650 | 152.559 |
| 08. März 2024 | 1,5400 | 1,5900 | 1,5150 | 1,5550 | 1,5550 | 1.114.051 |
| 07. März 2024 | 1,5150 | 1,5875 | 1,5150 | 1,5500 | 1,5500 | 295.998 |
| 06. März 2024 | 1,6100 | 1,6100 | 1,4750 | 1,5150 | 1,5150 | 664.266 |
| 05. März 2024 | 1,6600 | 1,7000 | 1,6350 | 1,6400 | 1,6400 | 1.358.870 |
| 04. März 2024 | 1,6600 | 1,6750 | 1,6300 | 1,6600 | 1,6600 | 977.144 |
| 01. März 2024 | 1,6800 | 1,6950 | 1,6300 | 1,6600 | 1,6600 | 507.015 |
| 29. Feb. 2024 | 1,7000 | 1,7050 | 1,6000 | 1,6800 | 1,6800 | 1.163.051 |
| 28. Feb. 2024 | 1,7450 | 1,7700 | 1,6850 | 1,7000 | 1,7000 | 451.752 |
| 27. Feb. 2024 | 1,6800 | 1,7050 | 1,6650 | 1,6850 | 1,6850 | 381.375 |
| 26. Feb. 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 83.026 |
| 23. Feb. 2024 | 1,7000 | 1,7200 | 1,6000 | 1,6350 | 1,6350 | 306.866 |
| 22. Feb. 2024 | 1,6450 | 1,6600 | 1,5950 | 1,6400 | 1,6400 | 253.255 |
| 21. Feb. 2024 | 1,7300 | 1,7300 | 1,6050 | 1,6200 | 1,6200 | 1.565.530 |
| 20. Feb. 2024 | 1,7300 | 1,7725 | 1,6300 | 1,7700 | 1,7700 | 1.955.301 |
| 19. Feb. 2024 | 1,6400 | 1,6900 | 1,6250 | 1,6900 | 1,6900 | 375.982 |
| 16. Feb. 2024 | 1,5500 | 1,6200 | 1,5325 | 1,6100 | 1,6100 | 407.068 |
| 15. Feb. 2024 | 1,5250 | 1,5350 | 1,5000 | 1,5100 | 1,5100 | 321.931 |
| 14. Feb. 2024 | 1,5400 | 1,5400 | 1,4550 | 1,5000 | 1,5000 | 885.675 |
| 13. Feb. 2024 | 1,4700 | 1,5175 | 1,4550 | 1,4950 | 1,4950 | 5.264.292 |
| 12. Feb. 2024 | 1,4300 | 1,4700 | 1,3950 | 1,4400 | 1,4400 | 507.730 |
| 09. Feb. 2024 | 1,4800 | 1,4900 | 1,3850 | 1,3950 | 1,3950 | 696.889 |
| 08. Feb. 2024 | 1,5400 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 322.778 |
| 07. Feb. 2024 | 1,4100 | 1,4750 | 1,4100 | 1,4450 | 1,4450 | 575.727 |
| 06. Feb. 2024 | 1,3550 | 1,3825 | 1,3250 | 1,3600 | 1,3600 | 467.727 |
| 05. Feb. 2024 | 1,3500 | 1,3500 | 1,2675 | 1,3000 | 1,3000 | 342.053 |
| 02. Feb. 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2950 | 1,2950 | 340.351 |
| 01. Feb. 2024 | 1,3550 | 1,3550 | 1,1950 | 1,2500 | 1,2500 | 1.025.307 |
| 31. Jan. 2024 | 1,3700 | 1,3700 | 1,3225 | 1,3400 | 1,3400 | 183.040 |
| 30. Jan. 2024 | 1,2800 | 1,3100 | 1,2650 | 1,3100 | 1,3100 | 293.940 |
| 29. Jan. 2024 | 1,2800 | 1,2950 | 1,2725 | 1,2800 | 1,2800 | 137.460 |
| 25. Jan. 2024 | 1,2700 | 1,2950 | 1,2600 | 1,2800 | 1,2800 | 119.617 |
| 24. Jan. 2024 | 1,2800 | 1,2975 | 1,2550 | 1,2650 | 1,2650 | 254.971 |
| 23. Jan. 2024 | 1,2500 | 1,2650 | 1,2400 | 1,2650 | 1,2650 | 275.855 |
| 22. Jan. 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2650 | 1,2650 | 369.932 |
| 19. Jan. 2024 | 1,2800 | 1,2950 | 1,2450 | 1,2600 | 1,2600 | 262.636 |
| 18. Jan. 2024 | 1,3250 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 308.251 |
| 17. Jan. 2024 | 1,3300 | 1,3300 | 1,2400 | 1,3000 | 1,3000 | 321.479 |
| 16. Jan. 2024 | 1,3150 | 1,3150 | 1,2600 | 1,2800 | 1,2800 | 179.781 |
| 15. Jan. 2024 | 1,3800 | 1,3800 | 1,3150 | 1,3150 | 1,3150 | 92.133 |
| 12. Jan. 2024 | 1,3600 | 1,3900 | 1,3400 | 1,3800 | 1,3800 | 212.965 |
| 11. Jan. 2024 | 1,3400 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 243.465 |
| 10. Jan. 2024 | 1,3250 | 1,3400 | 1,3050 | 1,3400 | 1,3400 | 205.670 |
| 09. Jan. 2024 | 1,3400 | 1,3475 | 1,3250 | 1,3400 | 1,3400 | 86.657 |
| 08. Jan. 2024 | 1,3250 | 1,3650 | 1,3100 | 1,3350 | 1,3350 | 272.484 |
| 05. Jan. 2024 | 1,3300 | 1,3625 | 1,3300 | 1,3500 | 1,3500 | 111.532 |
| 04. Jan. 2024 | 1,3350 | 1,4300 | 1,2925 | 1,3600 | 1,3600 | 266.881 |
| 03. Jan. 2024 | 1,4300 | 1,4400 | 1,3400 | 1,3400 | 1,3400 | 366.360 |
| 02. Jan. 2024 | 1,3950 | 1,4350 | 1,3850 | 1,4300 | 1,4300 | 273.640 |
| 29. Dez. 2023 | 1,3700 | 1,3950 | 1,3500 | 1,3550 | 1,3550 | 377.225 |
| 28. Dez. 2023 | 1,3200 | 1,4275 | 1,3200 | 1,3800 | 1,3800 | 319.648 |
| 27. Dez. 2023 | 1,3000 | 1,3250 | 1,2375 | 1,3150 | 1,3150 | 641.496 |
| 22. Dez. 2023 | 1,3500 | 1,4050 | 1,2950 | 1,3050 | 1,3050 | 610.580 |
| 21. Dez. 2023 | 1,4300 | 1,4500 | 1,3500 | 1,3650 | 1,3650 | 572.893 |
| 20. Dez. 2023 | 1,3900 | 1,4750 | 1,3750 | 1,4500 | 1,4500 | 1.076.010 |
| 19. Dez. 2023 | 1,3650 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 817.599 |
| 18. Dez. 2023 | 1,4400 | 1,4575 | 1,3850 | 1,3850 | 1,3850 | 307.135 |
| 15. Dez. 2023 | 1,3600 | 1,4550 | 1,3600 | 1,4500 | 1,4500 | 865.050 |
| 14. Dez. 2023 | 1,3250 | 1,4000 | 1,3250 | 1,3800 | 1,3800 | 320.544 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
