Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.079,04 +1.960,41 (+3,43%)
OFX Group Limited (OFX.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,6250 | 1,6250 | 1,5750 | 1,5800 | 1,5800 | 193.031 |
| 02. Mai 2024 | 1,6050 | 1,6300 | 1,6050 | 1,6200 | 1,6200 | 199.870 |
| 01. Mai 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | 139.714 |
| 30. Apr. 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 306.463 |
| 29. Apr. 2024 | 1,6150 | 1,6600 | 1,5950 | 1,6400 | 1,6400 | 281.709 |
| 26. Apr. 2024 | 1,5600 | 1,6150 | 1,5450 | 1,5850 | 1,5850 | 194.332 |
| 24. Apr. 2024 | 1,5500 | 1,5750 | 1,5400 | 1,5750 | 1,5750 | 234.913 |
| 23. Apr. 2024 | 1,5150 | 1,5550 | 1,5050 | 1,5550 | 1,5550 | 397.806 |
| 22. Apr. 2024 | 1,4800 | 1,5150 | 1,4800 | 1,5150 | 1,5150 | 332.199 |
| 19. Apr. 2024 | 1,4850 | 1,4950 | 1,4650 | 1,4800 | 1,4800 | 1.673.198 |
| 18. Apr. 2024 | 1,4600 | 1,5200 | 1,4450 | 1,5100 | 1,5100 | 173.842 |
| 17. Apr. 2024 | 1,4800 | 1,4850 | 1,4500 | 1,4500 | 1,4500 | 91.479 |
| 16. Apr. 2024 | 1,5050 | 1,5050 | 1,4650 | 1,4850 | 1,4850 | 138.385 |
| 15. Apr. 2024 | 1,5550 | 1,5550 | 1,4850 | 1,4850 | 1,4850 | 72.661 |
| 12. Apr. 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5500 | 1,5500 | 87.839 |
| 11. Apr. 2024 | 1,5300 | 1,5450 | 1,5000 | 1,5100 | 1,5100 | 318.529 |
| 10. Apr. 2024 | 1,5050 | 1,5300 | 1,5050 | 1,5250 | 1,5250 | 321.617 |
| 09. Apr. 2024 | 1,4950 | 1,5300 | 1,4950 | 1,5200 | 1,5200 | 286.213 |
| 08. Apr. 2024 | 1,5300 | 1,5400 | 1,4950 | 1,5000 | 1,5000 | 295.463 |
| 05. Apr. 2024 | 1,5250 | 1,5450 | 1,5150 | 1,5350 | 1,5350 | 287.225 |
| 04. Apr. 2024 | 1,6000 | 1,6100 | 1,5500 | 1,5550 | 1,5550 | 196.107 |
| 03. Apr. 2024 | 1,5500 | 1,5900 | 1,5250 | 1,5900 | 1,5900 | 122.869 |
| 02. Apr. 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 174.991 |
| 28. März 2024 | 1,6650 | 1,6650 | 1,6100 | 1,6300 | 1,6300 | 142.760 |
| 27. März 2024 | 1,6200 | 1,6600 | 1,6200 | 1,6600 | 1,6600 | 236.015 |
| 26. März 2024 | 1,6750 | 1,6900 | 1,6150 | 1,6300 | 1,6300 | 1.383.760 |
| 25. März 2024 | 1,6000 | 1,6900 | 1,5900 | 1,6800 | 1,6800 | 863.774 |
| 22. März 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6200 | 1,6200 | 136.594 |
| 21. März 2024 | 1,6600 | 1,7100 | 1,6500 | 1,7050 | 1,7050 | 181.046 |
| 20. März 2024 | 1,6950 | 1,6950 | 1,6200 | 1,6550 | 1,6550 | 2.095.528 |
| 19. März 2024 | 1,6400 | 1,6600 | 1,6100 | 1,6550 | 1,6550 | 844.023 |
| 18. März 2024 | 1,7400 | 1,7400 | 1,6050 | 1,6050 | 1,6050 | 479.903 |
| 15. März 2024 | 1,6950 | 1,7450 | 1,6700 | 1,7200 | 1,7200 | 5.011.320 |
| 14. März 2024 | 1,5675 | 1,6900 | 1,5550 | 1,6850 | 1,6850 | 1.033.062 |
| 13. März 2024 | 1,5250 | 1,5800 | 1,5200 | 1,5800 | 1,5800 | 149.735 |
| 12. März 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 338.484 |
| 11. März 2024 | 1,5300 | 1,5550 | 1,5200 | 1,5400 | 1,5400 | 276.722 |
| 08. März 2024 | 1,4950 | 1,5350 | 1,4900 | 1,5300 | 1,5300 | 102.193 |
| 07. März 2024 | 1,5150 | 1,5300 | 1,5050 | 1,5150 | 1,5150 | 64.096 |
| 06. März 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5100 | 1,5100 | 64.188 |
| 05. März 2024 | 1,4900 | 1,5050 | 1,4900 | 1,5050 | 1,5050 | 108.516 |
| 04. März 2024 | 1,5200 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 109.120 |
| 01. März 2024 | 1,5350 | 1,5350 | 1,5150 | 1,5300 | 1,5300 | 73.136 |
| 29. Feb. 2024 | 1,5200 | 1,5300 | 1,5150 | 1,5200 | 1,5200 | 237.127 |
| 28. Feb. 2024 | 1,5000 | 1,5350 | 1,4850 | 1,5300 | 1,5300 | 179.382 |
| 27. Feb. 2024 | 1,5050 | 1,5050 | 1,4650 | 1,4800 | 1,4800 | 128.492 |
| 26. Feb. 2024 | 1,5350 | 1,5400 | 1,5150 | 1,5200 | 1,5200 | 69.106 |
| 23. Feb. 2024 | 1,5000 | 1,5350 | 1,5000 | 1,5250 | 1,5250 | 259.608 |
| 22. Feb. 2024 | 1,5300 | 1,5375 | 1,5000 | 1,5050 | 1,5050 | 56.586 |
| 21. Feb. 2024 | 1,5050 | 1,5250 | 1,4800 | 1,5200 | 1,5200 | 280.776 |
| 20. Feb. 2024 | 1,4650 | 1,5150 | 1,4650 | 1,5100 | 1,5100 | 78.711 |
| 19. Feb. 2024 | 1,4500 | 1,5200 | 1,4500 | 1,4800 | 1,4800 | 160.819 |
| 16. Feb. 2024 | 1,4800 | 1,5150 | 1,4650 | 1,5150 | 1,5150 | 515.741 |
| 15. Feb. 2024 | 1,4950 | 1,5175 | 1,4800 | 1,4800 | 1,4800 | 724.613 |
| 14. Feb. 2024 | 1,5300 | 1,5300 | 1,4450 | 1,5000 | 1,5000 | 652.633 |
| 13. Feb. 2024 | 1,4300 | 1,5000 | 1,4300 | 1,4650 | 1,4650 | 760.403 |
| 12. Feb. 2024 | 1,4250 | 1,4400 | 1,4150 | 1,4300 | 1,4300 | 629.936 |
| 09. Feb. 2024 | 1,4300 | 1,4400 | 1,4150 | 1,4200 | 1,4200 | 277.904 |
| 08. Feb. 2024 | 1,4400 | 1,4475 | 1,4250 | 1,4400 | 1,4400 | 591.068 |
| 07. Feb. 2024 | 1,4550 | 1,4550 | 1,4300 | 1,4350 | 1,4350 | 557.691 |
| 06. Feb. 2024 | 1,4750 | 1,4750 | 1,4400 | 1,4450 | 1,4450 | 420.465 |
| 05. Feb. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 69.675 |
| 02. Feb. 2024 | 1,4850 | 1,5200 | 1,4850 | 1,5000 | 1,5000 | 236.588 |
| 01. Feb. 2024 | 1,5750 | 1,5750 | 1,4500 | 1,4900 | 1,4900 | 314.763 |
| 31. Jan. 2024 | 1,5700 | 1,5700 | 1,5200 | 1,5250 | 1,5250 | 137.513 |
| 30. Jan. 2024 | 1,5250 | 1,5700 | 1,5250 | 1,5400 | 1,5400 | 80.236 |
| 29. Jan. 2024 | 1,5850 | 1,6100 | 1,5100 | 1,5250 | 1,5250 | 363.877 |
| 25. Jan. 2024 | 1,5500 | 1,5850 | 1,5350 | 1,5750 | 1,5750 | 107.116 |
| 24. Jan. 2024 | 1,5100 | 1,5575 | 1,5100 | 1,5550 | 1,5550 | 82.898 |
| 23. Jan. 2024 | 1,4900 | 1,5400 | 1,4850 | 1,5250 | 1,5250 | 406.792 |
| 22. Jan. 2024 | 1,4950 | 1,5200 | 1,4750 | 1,5200 | 1,5200 | 57.332 |
| 19. Jan. 2024 | 1,5400 | 1,5400 | 1,4950 | 1,5050 | 1,5050 | 575.864 |
| 18. Jan. 2024 | 1,5300 | 1,5375 | 1,4925 | 1,5300 | 1,5300 | 287.671 |
| 17. Jan. 2024 | 1,5500 | 1,5500 | 1,5150 | 1,5250 | 1,5250 | 271.675 |
| 16. Jan. 2024 | 1,5300 | 1,5825 | 1,5150 | 1,5450 | 1,5450 | 530.367 |
| 15. Jan. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 29.412 |
| 12. Jan. 2024 | 1,5200 | 1,5350 | 1,5100 | 1,5200 | 1,5200 | 6.126 |
| 11. Jan. 2024 | 1,5200 | 1,5450 | 1,5050 | 1,5400 | 1,5400 | 193.850 |
| 10. Jan. 2024 | 1,5000 | 1,5250 | 1,5000 | 1,5250 | 1,5250 | 90.337 |
| 09. Jan. 2024 | 1,5000 | 1,5125 | 1,4900 | 1,5050 | 1,5050 | 227.352 |
| 08. Jan. 2024 | 1,5250 | 1,5250 | 1,4900 | 1,5000 | 1,5000 | 250.139 |
| 05. Jan. 2024 | 1,5400 | 1,5400 | 1,4850 | 1,5100 | 1,5100 | 103.041 |
| 04. Jan. 2024 | 1,5100 | 1,5450 | 1,4800 | 1,5400 | 1,5400 | 126.517 |
| 03. Jan. 2024 | 1,5500 | 1,5550 | 1,5125 | 1,5200 | 1,5200 | 229.010 |
| 02. Jan. 2024 | 1,4950 | 1,5700 | 1,4950 | 1,5700 | 1,5700 | 108.761 |
| 29. Dez. 2023 | 1,5000 | 1,5300 | 1,4700 | 1,5050 | 1,5050 | 124.854 |
| 28. Dez. 2023 | 1,4200 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 218.639 |
| 27. Dez. 2023 | 1,3700 | 1,4250 | 1,3550 | 1,4250 | 1,4250 | 206.699 |
| 22. Dez. 2023 | 1,3900 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 79.271 |
| 21. Dez. 2023 | 1,4000 | 1,4200 | 1,3575 | 1,3700 | 1,3700 | 1.086.623 |
| 20. Dez. 2023 | 1,4200 | 1,4300 | 1,4050 | 1,4050 | 1,4050 | 419.365 |
| 19. Dez. 2023 | 1,4100 | 1,4200 | 1,3950 | 1,4150 | 1,4150 | 1.566.496 |
| 18. Dez. 2023 | 1,4000 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 438.398 |
| 15. Dez. 2023 | 1,4200 | 1,4250 | 1,4000 | 1,4050 | 1,4050 | 458.327 |
| 14. Dez. 2023 | 1,4250 | 1,4250 | 1,4075 | 1,4200 | 1,4200 | 318.872 |
| 13. Dez. 2023 | 1,4150 | 1,4400 | 1,4150 | 1,4400 | 1,4400 | 136.923 |
| 12. Dez. 2023 | 1,4150 | 1,4150 | 1,4025 | 1,4100 | 1,4100 | 104.939 |
| 11. Dez. 2023 | 1,4300 | 1,4400 | 1,4050 | 1,4250 | 1,4250 | 45.037 |
| 08. Dez. 2023 | 1,4450 | 1,4550 | 1,4150 | 1,4300 | 1,4300 | 64.448 |
| 07. Dez. 2023 | 1,4350 | 1,4600 | 1,4175 | 1,4300 | 1,4300 | 256.446 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
