Deutsche Märkte öffnen in 7 Stunden 31 Minuten

Origin Energy Limited (ORG.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,0600-0,1400 (-3,33%)
Ab 11:09AM AEDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Okt. 20204,16004,16004,05004,06004,06001.872.099
28. Okt. 20204,20004,23004,14004,20004,20004.604.466
27. Okt. 20204,32004,33004,25004,26004,26005.786.676
26. Okt. 20204,37004,42004,35004,36004,36003.653.318
23. Okt. 20204,42004,44004,33004,36004,36006.974.516
22. Okt. 20204,43004,44004,33004,35004,35006.368.155
21. Okt. 20204,47004,54004,47004,50004,500015.589.178
20. Okt. 20204,50004,54004,45004,46004,46007.556.267
19. Okt. 20204,57004,58004,47004,54004,54006.487.017
16. Okt. 20204,60004,63004,54004,54004,54005.821.804
15. Okt. 20204,40004,59004,39004,54004,54007.729.297
14. Okt. 20204,35004,38004,31004,36004,36005.711.181
13. Okt. 20204,38004,43004,36004,38004,38004.799.091
12. Okt. 20204,39004,42004,34004,37004,37004.824.545
09. Okt. 20204,50004,53004,41004,44004,44005.967.382
08. Okt. 20204,55004,55004,44004,47004,47005.121.056
07. Okt. 20204,52004,54004,43004,52004,52005.811.366
06. Okt. 20204,47004,49004,43004,47004,47006.112.938
05. Okt. 20204,34004,46004,34004,39004,39004.567.040
02. Okt. 20204,34004,38004,25004,26004,26008.624.017
01. Okt. 20204,31004,45004,31004,40004,40007.393.515
30. Sept. 20204,47004,49004,30004,30004,300010.566.198
29. Sept. 20204,59004,64004,50004,52004,52002.783.273
28. Sept. 20204,52004,61504,49004,54004,54004.150.862
25. Sept. 20204,48004,54004,45004,51004,51009.588.036
24. Sept. 20204,50004,52004,43004,47004,47008.467.219
23. Sept. 20204,54004,60004,51004,60004,60007.787.176
22. Sept. 20204,51004,56004,46004,49004,49006.691.407
21. Sept. 20204,53004,59004,49004,56004,56007.271.879
18. Sept. 20204,63004,64004,53004,53004,530010.956.490
17. Sept. 20204,61004,66004,58004,59004,59008.431.031
16. Sept. 20204,62004,66504,60004,64004,64007.064.242
15. Sept. 20204,73004,74504,60004,62004,62008.411.830
14. Sept. 20204,71004,76004,68004,71004,71006.912.386
11. Sept. 20204,73004,76004,68504,69004,69006.174.995
10. Sept. 20204,91004,93004,76004,80004,80009.873.278
09. Sept. 20204,97004,97004,82004,82004,820010.790.320
08. Sept. 20205,11005,15005,05005,10005,100010.079.742
08. Sept. 20200.1 Dividende
07. Sept. 20205,25005,25005,14005,16005,060016.109.529
04. Sept. 20205,42005,43005,32005,33005,22675.952.104
03. Sept. 20205,53005,59005,51005,56005,45223.621.968
02. Sept. 20205,48005,60005,42005,58005,47196.193.818
01. Sept. 20205,46005,49005,38505,45005,34445.962.335
31. Aug. 20205,51005,65005,50005,60005,49154.806.667
28. Aug. 20205,43005,57005,43005,56005,45225.428.455
27. Aug. 20205,55005,57005,45505,46005,35424.991.785
26. Aug. 20205,50005,60005,42005,57005,46214.207.520
25. Aug. 20205,45005,57505,44005,53005,42287.217.668
24. Aug. 20205,44005,47005,38005,39005,28554.394.683
21. Aug. 20205,49005,57005,41005,47005,36409.260.738
20. Aug. 20205,64005,67005,45005,54005,432624.428.105
19. Aug. 20205,76005,90005,73005,90005,78575.454.998
18. Aug. 20205,78005,81005,72005,80005,68763.994.859
17. Aug. 20205,76005,83005,74505,82005,70723.679.222
14. Aug. 20205,75005,84005,69005,83005,71704.069.595
13. Aug. 20205,86005,86005,68005,72005,60918.289.888
12. Aug. 20205,83005,88005,77005,87005,75623.347.344
11. Aug. 20205,81005,89505,78005,84005,72683.214.774
10. Aug. 20205,79005,81005,72005,81005,69743.606.559
07. Aug. 20205,78005,80005,67005,73005,61904.279.990
06. Aug. 20205,80005,84005,71005,77005,65824.795.803
05. Aug. 20205,75005,80005,66005,76005,64845.323.408
04. Aug. 20205,64005,73005,61005,72005,60917.227.522
03. Aug. 20205,45005,56005,37005,54005,43264.595.121
31. Juli 20205,57005,58005,34005,37005,26599.047.894
30. Juli 20205,65005,68005,58505,63005,52095.375.690
29. Juli 20205,75005,76005,57005,60005,49158.916.467
28. Juli 20205,74005,78005,65005,66005,55033.898.651
27. Juli 20205,67005,73005,63005,73005,61902.819.932
24. Juli 20205,67005,78005,67005,71005,59934.495.632
23. Juli 20205,71005,75505,65005,71005,59934.141.411
22. Juli 20205,81005,86005,69005,69005,57974.066.365
21. Juli 20205,67005,78005,61005,78005,66803.056.917
20. Juli 20205,72005,73005,62005,64005,53072.833.127
17. Juli 20205,76005,76005,68005,76005,64842.802.760
16. Juli 20205,88005,90005,67005,73005,61905.596.991
15. Juli 20205,86005,88005,74505,84005,72684.168.301
14. Juli 20205,77005,89005,73005,75005,63864.970.727
13. Juli 20205,85005,90005,81005,84005,72683.979.890
10. Juli 20205,80005,80005,67005,73005,61903.743.771
09. Juli 20205,84005,97005,81005,86005,74645.953.455
08. Juli 20205,86005,92005,75005,76005,64844.378.567
07. Juli 20206,03006,05005,85005,86005,74643.984.853
06. Juli 20205,96006,04505,93005,97005,85432.450.634
03. Juli 20206,06006,11005,90005,95005,83472.433.664
02. Juli 20205,95006,02005,85506,02005,90334.488.404
01. Juli 20205,84005,90005,77505,89005,77595.182.771
30. Juni 20205,80005,93005,76005,84005,72687.963.938
29. Juni 20205,75005,77005,60005,67005,56015.183.577
26. Juni 20205,81005,93005,76005,93005,815110.916.741
25. Juni 20205,85005,88005,75005,75005,63864.733.363
24. Juni 20206,06006,10005,96006,00005,88374.271.953
23. Juni 20206,05006,09005,89006,03005,91315.184.972
22. Juni 20205,97006,06005,94005,99005,87394.201.012
19. Juni 20206,20006,22006,05006,13006,01128.464.164
18. Juni 20206,00006,18005,90006,11005,99168.220.041
17. Juni 20206,00006,07505,89006,06005,94266.318.332
16. Juni 20205,78005,99005,75005,93005,815110.535.429
15. Juni 20205,74005,82005,57005,57005,46216.313.915
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...