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
59.185,91 -652,00 (-1,09%)
oOh!media Limited (OML.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,6350 | 1,6550 | 1,6200 | 1,6450 | 1,6450 | 264.384 |
| 24. Apr. 2024 | 1,6550 | 1,6650 | 1,6200 | 1,6450 | 1,6450 | 453.075 |
| 23. Apr. 2024 | 1,6200 | 1,6875 | 1,6200 | 1,6650 | 1,6650 | 338.992 |
| 22. Apr. 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6700 | 1,6700 | 314.550 |
| 19. Apr. 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 188.626 |
| 18. Apr. 2024 | 1,6700 | 1,6700 | 1,6350 | 1,6500 | 1,6500 | 303.868 |
| 17. Apr. 2024 | 1,6750 | 1,6750 | 1,6400 | 1,6550 | 1,6550 | 463.536 |
| 16. Apr. 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6450 | 1,6450 | 224.261 |
| 15. Apr. 2024 | 1,7050 | 1,7050 | 1,6400 | 1,6550 | 1,6550 | 516.103 |
| 12. Apr. 2024 | 1,7000 | 1,7350 | 1,7000 | 1,7050 | 1,7050 | 248.524 |
| 11. Apr. 2024 | 1,7000 | 1,7300 | 1,6850 | 1,7250 | 1,7250 | 381.906 |
| 10. Apr. 2024 | 1,7350 | 1,7450 | 1,7000 | 1,7000 | 1,7000 | 462.148 |
| 09. Apr. 2024 | 1,7600 | 1,7625 | 1,7350 | 1,7450 | 1,7450 | 288.768 |
| 08. Apr. 2024 | 1,7700 | 1,7950 | 1,7650 | 1,7650 | 1,7650 | 264.926 |
| 05. Apr. 2024 | 1,7450 | 1,7700 | 1,7250 | 1,7550 | 1,7550 | 426.474 |
| 04. Apr. 2024 | 1,7200 | 1,7750 | 1,6950 | 1,7550 | 1,7550 | 855.417 |
| 03. Apr. 2024 | 1,7800 | 1,7800 | 1,6400 | 1,6800 | 1,6800 | 494.523 |
| 02. Apr. 2024 | 1,7800 | 1,7900 | 1,7475 | 1,7700 | 1,7700 | 545.143 |
| 28. März 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 744.276 |
| 27. März 2024 | 1,7400 | 1,7600 | 1,7275 | 1,7600 | 1,7600 | 356.479 |
| 26. März 2024 | 1,7550 | 1,7675 | 1,7450 | 1,7600 | 1,7600 | 605.562 |
| 25. März 2024 | 1,7200 | 1,7650 | 1,7200 | 1,7650 | 1,7650 | 544.153 |
| 22. März 2024 | 1,8200 | 1,8200 | 1,7250 | 1,7350 | 1,7350 | 406.107 |
| 21. März 2024 | 1,7700 | 1,8075 | 1,7550 | 1,8000 | 1,8000 | 1.863.632 |
| 20. März 2024 | 1,7200 | 1,7550 | 1,7150 | 1,7550 | 1,7550 | 1.372.792 |
| 19. März 2024 | 1,7300 | 1,7650 | 1,6975 | 1,7050 | 1,7050 | 3.270.624 |
| 18. März 2024 | 1,7700 | 1,7850 | 1,7300 | 1,7300 | 1,7300 | 573.514 |
| 15. März 2024 | 1,7850 | 1,7850 | 1,7450 | 1,7500 | 1,7500 | 1.663.953 |
| 14. März 2024 | 1,8050 | 1,8100 | 1,7750 | 1,7750 | 1,7750 | 472.136 |
| 13. März 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 1.506.684 |
| 12. März 2024 | 1,7950 | 1,8000 | 1,7600 | 1,7950 | 1,7950 | 436.283 |
| 11. März 2024 | 1,8100 | 1,8250 | 1,7550 | 1,7750 | 1,7750 | 307.473 |
| 08. März 2024 | 1,8450 | 1,8600 | 1,8100 | 1,8150 | 1,8150 | 410.506 |
| 07. März 2024 | 1,8350 | 1,8400 | 1,8150 | 1,8400 | 1,8400 | 1.089.114 |
| 06. März 2024 | 1,7900 | 1,8200 | 1,7750 | 1,8200 | 1,8200 | 697.657 |
| 05. März 2024 | 1,7600 | 1,8025 | 1,7575 | 1,8000 | 1,8000 | 2.612.867 |
| 04. März 2024 | 1,8050 | 1,8200 | 1,7475 | 1,7650 | 1,7650 | 381.104 |
| 01. März 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8300 | 1,8300 | 727.609 |
| 29. Feb. 2024 | 1,8300 | 1,8675 | 1,8250 | 1,8450 | 1,8450 | 1.051.534 |
| 28. Feb. 2024 | 1,8250 | 1,8450 | 1,7850 | 1,8350 | 1,8350 | 1.832.246 |
| 28. Feb. 2024 | 0.035 Dividende | |||||
| 27. Feb. 2024 | 1,8100 | 1,8450 | 1,7900 | 1,8450 | 1,8100 | 2.228.451 |
| 26. Feb. 2024 | 1,8400 | 1,8400 | 1,7950 | 1,8100 | 1,7757 | 1.251.309 |
| 23. Feb. 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8000 | 1,7659 | 2.515.801 |
| 22. Feb. 2024 | 1,8100 | 1,8350 | 1,7750 | 1,7950 | 1,7609 | 2.441.193 |
| 21. Feb. 2024 | 1,6850 | 1,8450 | 1,6850 | 1,8150 | 1,7806 | 2.259.831 |
| 20. Feb. 2024 | 1,6900 | 1,7500 | 1,6600 | 1,7000 | 1,6678 | 2.674.160 |
| 19. Feb. 2024 | 1,5950 | 1,6900 | 1,5850 | 1,6500 | 1,6187 | 986.980 |
| 16. Feb. 2024 | 1,6650 | 1,6875 | 1,6000 | 1,6000 | 1,5696 | 4.310.231 |
| 15. Feb. 2024 | 1,6650 | 1,7000 | 1,6450 | 1,6650 | 1,6334 | 2.747.797 |
| 14. Feb. 2024 | 1,7300 | 1,7300 | 1,6350 | 1,6500 | 1,6187 | 308.790 |
| 13. Feb. 2024 | 1,7100 | 1,7200 | 1,6850 | 1,7200 | 1,6874 | 425.054 |
| 12. Feb. 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6900 | 1,6579 | 741.382 |
| 09. Feb. 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6089 | 215.755 |
| 08. Feb. 2024 | 1,6150 | 1,6350 | 1,6150 | 1,6200 | 1,5893 | 197.903 |
| 07. Feb. 2024 | 1,5750 | 1,6250 | 1,5750 | 1,6150 | 1,5844 | 2.170.563 |
| 06. Feb. 2024 | 1,6000 | 1,6000 | 1,5850 | 1,6000 | 1,5696 | 288.784 |
| 05. Feb. 2024 | 1,5950 | 1,6200 | 1,5750 | 1,5750 | 1,5451 | 174.089 |
| 02. Feb. 2024 | 1,5900 | 1,6150 | 1,5850 | 1,5950 | 1,5647 | 325.727 |
| 01. Feb. 2024 | 1,5950 | 1,6100 | 1,5600 | 1,5800 | 1,5500 | 592.705 |
| 31. Jan. 2024 | 1,5900 | 1,6225 | 1,5900 | 1,6000 | 1,5696 | 885.576 |
| 30. Jan. 2024 | 1,6100 | 1,6375 | 1,5900 | 1,6050 | 1,5746 | 1.012.240 |
| 29. Jan. 2024 | 1,6000 | 1,6200 | 1,5800 | 1,5950 | 1,5647 | 907.065 |
| 25. Jan. 2024 | 1,6200 | 1,6350 | 1,6000 | 1,6050 | 1,5746 | 261.061 |
| 24. Jan. 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6100 | 1,5795 | 845.872 |
| 23. Jan. 2024 | 1,6300 | 1,6300 | 1,5900 | 1,6000 | 1,5696 | 642.886 |
| 22. Jan. 2024 | 1,6400 | 1,6450 | 1,6050 | 1,6250 | 1,5942 | 483.476 |
| 19. Jan. 2024 | 1,6400 | 1,6400 | 1,6125 | 1,6400 | 1,6089 | 91.176 |
| 18. Jan. 2024 | 1,6200 | 1,6250 | 1,6000 | 1,6200 | 1,5893 | 334.297 |
| 17. Jan. 2024 | 1,6450 | 1,6450 | 1,6100 | 1,6200 | 1,5893 | 419.592 |
| 16. Jan. 2024 | 1,6300 | 1,6450 | 1,6100 | 1,6300 | 1,5991 | 507.498 |
| 15. Jan. 2024 | 1,6000 | 1,6200 | 1,5900 | 1,6150 | 1,5844 | 38.445 |
| 12. Jan. 2024 | 1,6250 | 1,6400 | 1,6150 | 1,6200 | 1,5893 | 351.161 |
| 11. Jan. 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6400 | 1,6089 | 696.203 |
| 10. Jan. 2024 | 1,6200 | 1,6200 | 1,5750 | 1,6100 | 1,5795 | 454.037 |
| 09. Jan. 2024 | 1,6150 | 1,6200 | 1,6000 | 1,6150 | 1,5844 | 79.189 |
| 08. Jan. 2024 | 1,5950 | 1,6050 | 1,5850 | 1,6000 | 1,5696 | 526.704 |
| 05. Jan. 2024 | 1,6300 | 1,6300 | 1,5825 | 1,5900 | 1,5598 | 344.841 |
| 04. Jan. 2024 | 1,5950 | 1,6350 | 1,5950 | 1,6350 | 1,6040 | 173.255 |
| 03. Jan. 2024 | 1,6250 | 1,6250 | 1,5950 | 1,5950 | 1,5647 | 318.660 |
| 02. Jan. 2024 | 1,6500 | 1,6625 | 1,6200 | 1,6450 | 1,6138 | 349.540 |
| 29. Dez. 2023 | 1,6100 | 1,6550 | 1,6100 | 1,6550 | 1,6236 | 429.418 |
| 28. Dez. 2023 | 1,6400 | 1,6600 | 1,6125 | 1,6300 | 1,5991 | 638.474 |
| 27. Dez. 2023 | 1,6450 | 1,6650 | 1,6250 | 1,6500 | 1,6187 | 200.557 |
| 22. Dez. 2023 | 1,6000 | 1,6450 | 1,6000 | 1,6450 | 1,6138 | 418.063 |
| 21. Dez. 2023 | 1,6000 | 1,6150 | 1,5800 | 1,6100 | 1,5795 | 921.242 |
| 20. Dez. 2023 | 1,5600 | 1,6250 | 1,5550 | 1,6100 | 1,5795 | 738.476 |
| 19. Dez. 2023 | 1,5500 | 1,5950 | 1,5300 | 1,5600 | 1,5304 | 1.660.848 |
| 18. Dez. 2023 | 1,5600 | 1,5800 | 1,5450 | 1,5500 | 1,5206 | 775.261 |
| 15. Dez. 2023 | 1,5150 | 1,5700 | 1,5000 | 1,5600 | 1,5304 | 1.396.362 |
| 14. Dez. 2023 | 1,5000 | 1,5350 | 1,5000 | 1,5300 | 1,5010 | 903.927 |
| 13. Dez. 2023 | 1,4550 | 1,4750 | 1,4450 | 1,4700 | 1,4421 | 1.291.155 |
| 12. Dez. 2023 | 1,4400 | 1,4700 | 1,4250 | 1,4600 | 1,4323 | 760.494 |
| 11. Dez. 2023 | 1,4100 | 1,4500 | 1,4100 | 1,4400 | 1,4127 | 788.580 |
| 08. Dez. 2023 | 1,3850 | 1,4400 | 1,3850 | 1,4250 | 1,3980 | 682.563 |
| 07. Dez. 2023 | 1,3800 | 1,4050 | 1,3675 | 1,3950 | 1,3685 | 820.423 |
| 06. Dez. 2023 | 1,3800 | 1,4000 | 1,3650 | 1,3950 | 1,3685 | 621.976 |
| 05. Dez. 2023 | 1,4000 | 1,4250 | 1,3850 | 1,3850 | 1,3587 | 948.392 |
| 04. Dez. 2023 | 1,4250 | 1,4500 | 1,4200 | 1,4300 | 1,4029 | 251.700 |
| 01. Dez. 2023 | 1,4325 | 1,4500 | 1,4200 | 1,4400 | 1,4127 | 342.030 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
