Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.460,53 +1,85 (+0,01%)
oOh!media Limited (OML.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 1,4000 | 1,4200 | 1,3750 | 1,4150 | 1,4150 | 452.991 |
| 28. Sept. 2023 | 1,4450 | 1,4450 | 1,4000 | 1,4000 | 1,4000 | 244.369 |
| 27. Sept. 2023 | 1,4200 | 1,4550 | 1,4100 | 1,4100 | 1,4100 | 554.321 |
| 26. Sept. 2023 | 1,4250 | 1,4450 | 1,4150 | 1,4300 | 1,4300 | 216.920 |
| 25. Sept. 2023 | 1,4050 | 1,4300 | 1,3950 | 1,4250 | 1,4250 | 749.678 |
| 22. Sept. 2023 | 1,3950 | 1,4150 | 1,3650 | 1,4150 | 1,4150 | 443.802 |
| 21. Sept. 2023 | 1,3800 | 1,4050 | 1,3800 | 1,4050 | 1,4050 | 447.303 |
| 20. Sept. 2023 | 1,3500 | 1,3850 | 1,3500 | 1,3800 | 1,3800 | 848.622 |
| 19. Sept. 2023 | 1,3900 | 1,3900 | 1,3500 | 1,3550 | 1,3550 | 612.770 |
| 18. Sept. 2023 | 1,3900 | 1,4150 | 1,3700 | 1,3800 | 1,3800 | 1.648.496 |
| 15. Sept. 2023 | 1,4100 | 1,4100 | 1,3775 | 1,3850 | 1,3850 | 2.596.442 |
| 14. Sept. 2023 | 1,3700 | 1,4075 | 1,3700 | 1,4000 | 1,4000 | 267.274 |
| 13. Sept. 2023 | 1,3700 | 1,4150 | 1,3700 | 1,4100 | 1,4100 | 384.366 |
| 12. Sept. 2023 | 1,3950 | 1,4000 | 1,3850 | 1,3950 | 1,3950 | 588.721 |
| 11. Sept. 2023 | 1,4250 | 1,4250 | 1,3900 | 1,4050 | 1,4050 | 676.384 |
| 08. Sept. 2023 | 1,4300 | 1,4350 | 1,4050 | 1,4350 | 1,4350 | 524.486 |
| 07. Sept. 2023 | 1,4450 | 1,4450 | 1,4050 | 1,4250 | 1,4250 | 376.925 |
| 06. Sept. 2023 | 1,4400 | 1,4600 | 1,4350 | 1,4500 | 1,4500 | 1.121.860 |
| 05. Sept. 2023 | 1,4500 | 1,4575 | 1,4150 | 1,4450 | 1,4450 | 273.649 |
| 04. Sept. 2023 | 1,4800 | 1,4800 | 1,4350 | 1,4700 | 1,4700 | 483.489 |
| 01. Sept. 2023 | 1,4750 | 1,4850 | 1,4600 | 1,4800 | 1,4800 | 445.572 |
| 31. Aug. 2023 | 1,4650 | 1,4800 | 1,4300 | 1,4600 | 1,4600 | 1.915.395 |
| 30. Aug. 2023 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 509.110 |
| 30. Aug. 2023 | 0.0175 Dividende | |||||
| 29. Aug. 2023 | 1,4500 | 1,4850 | 1,4375 | 1,4700 | 1,4525 | 488.711 |
| 28. Aug. 2023 | 1,5200 | 1,5200 | 1,4450 | 1,4850 | 1,4673 | 319.350 |
| 25. Aug. 2023 | 1,5200 | 1,5200 | 1,4700 | 1,4950 | 1,4772 | 1.507.223 |
| 24. Aug. 2023 | 1,4800 | 1,5150 | 1,4750 | 1,5050 | 1,4871 | 628.804 |
| 23. Aug. 2023 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4723 | 901.702 |
| 22. Aug. 2023 | 1,4500 | 1,4750 | 1,4400 | 1,4650 | 1,4476 | 4.280.351 |
| 21. Aug. 2023 | 1,4300 | 1,4900 | 1,4000 | 1,4500 | 1,4327 | 2.858.744 |
| 18. Aug. 2023 | 1,4200 | 1,4200 | 1,3500 | 1,3700 | 1,3537 | 699.116 |
| 17. Aug. 2023 | 1,3100 | 1,4350 | 1,3100 | 1,3950 | 1,3784 | 368.097 |
| 16. Aug. 2023 | 1,3750 | 1,4150 | 1,3750 | 1,4150 | 1,3982 | 278.170 |
| 15. Aug. 2023 | 1,4050 | 1,4600 | 1,4050 | 1,4250 | 1,4080 | 904.288 |
| 14. Aug. 2023 | 1,4350 | 1,4400 | 1,4175 | 1,4250 | 1,4080 | 663.363 |
| 11. Aug. 2023 | 1,4500 | 1,4850 | 1,4350 | 1,4400 | 1,4229 | 576.616 |
| 10. Aug. 2023 | 1,3950 | 1,4650 | 1,3950 | 1,4400 | 1,4229 | 1.736.289 |
| 09. Aug. 2023 | 1,3450 | 1,3900 | 1,3300 | 1,3900 | 1,3735 | 644.058 |
| 08. Aug. 2023 | 1,4300 | 1,4350 | 1,3825 | 1,3950 | 1,3784 | 569.055 |
| 07. Aug. 2023 | 1,4000 | 1,4425 | 1,4000 | 1,4300 | 1,4130 | 741.730 |
| 04. Aug. 2023 | 1,3800 | 1,4150 | 1,3675 | 1,4000 | 1,3833 | 569.431 |
| 03. Aug. 2023 | 1,4050 | 1,4125 | 1,3800 | 1,3950 | 1,3784 | 550.787 |
| 02. Aug. 2023 | 1,3800 | 1,4150 | 1,3600 | 1,4100 | 1,3932 | 687.960 |
| 01. Aug. 2023 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,3932 | 876.549 |
| 31. Juli 2023 | 1,3700 | 1,3950 | 1,3700 | 1,3950 | 1,3784 | 512.051 |
| 28. Juli 2023 | 1,3700 | 1,3900 | 1,3500 | 1,3750 | 1,3586 | 398.542 |
| 27. Juli 2023 | 1,3300 | 1,3850 | 1,3300 | 1,3850 | 1,3685 | 566.381 |
| 26. Juli 2023 | 1,3400 | 1,3550 | 1,3250 | 1,3550 | 1,3389 | 1.147.352 |
| 25. Juli 2023 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | 1,3240 | 344.912 |
| 24. Juli 2023 | 1,3050 | 1,3300 | 1,2900 | 1,3300 | 1,3142 | 222.420 |
| 21. Juli 2023 | 1,3000 | 1,3175 | 1,2800 | 1,3100 | 1,2944 | 496.987 |
| 20. Juli 2023 | 1,3300 | 1,3450 | 1,3100 | 1,3100 | 1,2944 | 336.102 |
| 19. Juli 2023 | 1,3000 | 1,3450 | 1,3000 | 1,3350 | 1,3191 | 774.190 |
| 18. Juli 2023 | 1,2500 | 1,2950 | 1,2500 | 1,2900 | 1,2746 | 502.647 |
| 17. Juli 2023 | 1,2800 | 1,2900 | 1,2500 | 1,2900 | 1,2746 | 719.716 |
| 14. Juli 2023 | 1,2550 | 1,2850 | 1,2550 | 1,2850 | 1,2697 | 601.302 |
| 13. Juli 2023 | 1,2450 | 1,2650 | 1,2250 | 1,2500 | 1,2351 | 679.870 |
| 12. Juli 2023 | 1,2000 | 1,2650 | 1,2000 | 1,2400 | 1,2252 | 418.987 |
| 11. Juli 2023 | 1,2400 | 1,2625 | 1,2400 | 1,2450 | 1,2302 | 843.935 |
| 10. Juli 2023 | 1,2600 | 1,2650 | 1,2400 | 1,2450 | 1,2302 | 225.847 |
| 07. Juli 2023 | 1,2400 | 1,2600 | 1,2350 | 1,2500 | 1,2351 | 691.832 |
| 06. Juli 2023 | 1,2600 | 1,2650 | 1,2400 | 1,2650 | 1,2499 | 733.253 |
| 05. Juli 2023 | 1,2500 | 1,2550 | 1,2150 | 1,2450 | 1,2302 | 415.703 |
| 04. Juli 2023 | 1,2100 | 1,2450 | 1,2100 | 1,2350 | 1,2203 | 608.838 |
| 03. Juli 2023 | 1,1800 | 1,2250 | 1,1750 | 1,2200 | 1,2055 | 719.434 |
| 30. Juni 2023 | 1,2000 | 1,2000 | 1,1650 | 1,1800 | 1,1660 | 961.606 |
| 29. Juni 2023 | 1,2000 | 1,2275 | 1,1850 | 1,2050 | 1,1907 | 855.371 |
| 28. Juni 2023 | 1,1500 | 1,2050 | 1,1500 | 1,2050 | 1,1907 | 1.206.430 |
| 27. Juni 2023 | 1,1300 | 1,1550 | 1,1200 | 1,1450 | 1,1314 | 902.350 |
| 26. Juni 2023 | 1,1350 | 1,1500 | 1,1150 | 1,1400 | 1,1264 | 879.387 |
| 23. Juni 2023 | 1,1400 | 1,1700 | 1,1300 | 1,1500 | 1,1363 | 2.533.487 |
| 22. Juni 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1500 | 1,1363 | 739.587 |
| 21. Juni 2023 | 1,1500 | 1,1750 | 1,1500 | 1,1700 | 1,1561 | 4.212.593 |
| 20. Juni 2023 | 1,1350 | 1,1550 | 1,1300 | 1,1400 | 1,1264 | 2.925.984 |
| 19. Juni 2023 | 1,1700 | 1,1700 | 1,1350 | 1,1350 | 1,1215 | 970.436 |
| 16. Juni 2023 | 1,1700 | 1,1950 | 1,1650 | 1,1700 | 1,1561 | 1.573.187 |
| 15. Juni 2023 | 1,1700 | 1,1850 | 1,1700 | 1,1750 | 1,1610 | 869.109 |
| 14. Juni 2023 | 1,2000 | 1,2450 | 1,1625 | 1,1650 | 1,1511 | 2.041.523 |
| 13. Juni 2023 | 1,2200 | 1,2350 | 1,1775 | 1,1850 | 1,1709 | 1.936.795 |
| 09. Juni 2023 | 1,2000 | 1,2400 | 1,2000 | 1,2250 | 1,2104 | 629.250 |
| 08. Juni 2023 | 1,2500 | 1,2600 | 1,2300 | 1,2300 | 1,2154 | 1.018.948 |
| 07. Juni 2023 | 1,2550 | 1,2825 | 1,2525 | 1,2600 | 1,2450 | 962.246 |
| 06. Juni 2023 | 1,2400 | 1,2950 | 1,2350 | 1,2800 | 1,2648 | 1.579.406 |
| 05. Juni 2023 | 1,2500 | 1,2600 | 1,2350 | 1,2400 | 1,2252 | 5.065.608 |
| 02. Juni 2023 | 1,2250 | 1,2350 | 1,2225 | 1,2350 | 1,2203 | 2.667.358 |
| 01. Juni 2023 | 1,2200 | 1,2400 | 1,2050 | 1,2300 | 1,2154 | 1.744.086 |
| 31. Mai 2023 | 1,1900 | 1,2325 | 1,1850 | 1,2200 | 1,2055 | 7.739.967 |
| 30. Mai 2023 | 1,2050 | 1,2350 | 1,1950 | 1,2000 | 1,1857 | 1.780.398 |
| 29. Mai 2023 | 1,2600 | 1,2600 | 1,2250 | 1,2250 | 1,2104 | 971.807 |
| 26. Mai 2023 | 1,2200 | 1,2400 | 1,2100 | 1,2400 | 1,2252 | 2.165.898 |
| 25. Mai 2023 | 1,2300 | 1,2450 | 1,2150 | 1,2250 | 1,2104 | 861.748 |
| 24. Mai 2023 | 1,2400 | 1,2550 | 1,2300 | 1,2500 | 1,2351 | 2.118.290 |
| 23. Mai 2023 | 1,2700 | 1,2725 | 1,2450 | 1,2450 | 1,2302 | 405.673 |
| 22. Mai 2023 | 1,2800 | 1,2800 | 1,2525 | 1,2600 | 1,2450 | 686.459 |
| 19. Mai 2023 | 1,2850 | 1,2950 | 1,2650 | 1,2850 | 1,2697 | 3.236.085 |
| 18. Mai 2023 | 1,2550 | 1,2700 | 1,2500 | 1,2550 | 1,2401 | 1.438.100 |
| 17. Mai 2023 | 1,2250 | 1,2650 | 1,2250 | 1,2500 | 1,2351 | 1.883.438 |
| 16. Mai 2023 | 1,2550 | 1,2850 | 1,2550 | 1,2650 | 1,2499 | 1.885.918 |
| 15. Mai 2023 | 1,3000 | 1,3025 | 1,2400 | 1,2750 | 1,2598 | 2.027.043 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
