Deutsche Märkte öffnen in 2 Stunden 25 Minuten
Nikkei 225
22.743,09+413,15(+1,85%)BTC-EUR
10.081,71-49,23(-0,49%)CMC Crypto 200
156,75+0,00(+0,00%)
Oil Search Limited (OSH.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,0750+0,0150 (+0,49%)
Ab 2:15PM AEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Aug. 2020 | 3,1000 | 3,1300 | 3,0700 | 3,0750 | 3,0750 | 7.303.072 |
| 10. Aug. 2020 | 3,0600 | 3,1000 | 3,0300 | 3,0600 | 3,0600 | 5.616.685 |
| 07. Aug. 2020 | 3,0300 | 3,1100 | 3,0200 | 3,0400 | 3,0400 | 6.976.237 |
| 06. Aug. 2020 | 3,0300 | 3,0800 | 3,0200 | 3,0700 | 3,0700 | 7.749.836 |
| 05. Aug. 2020 | 3,0100 | 3,0300 | 2,9600 | 2,9800 | 2,9800 | 6.870.492 |
| 04. Aug. 2020 | 3,0100 | 3,0200 | 2,9400 | 3,0100 | 3,0100 | 6.829.679 |
| 03. Aug. 2020 | 2,8800 | 2,9300 | 2,8300 | 2,9300 | 2,9300 | 7.526.482 |
| 31. Juli 2020 | 2,9700 | 2,9850 | 2,8800 | 2,9200 | 2,9200 | 14.602.909 |
| 30. Juli 2020 | 3,0500 | 3,0600 | 2,9800 | 3,0200 | 3,0200 | 12.253.440 |
| 29. Juli 2020 | 3,0600 | 3,1300 | 2,9950 | 3,0000 | 3,0000 | 8.036.132 |
| 28. Juli 2020 | 3,1200 | 3,1700 | 3,0500 | 3,0600 | 3,0600 | 6.147.302 |
| 27. Juli 2020 | 3,1000 | 3,1100 | 3,0600 | 3,1100 | 3,1100 | 6.096.055 |
| 24. Juli 2020 | 3,1800 | 3,2000 | 3,1100 | 3,1400 | 3,1400 | 8.903.705 |
| 23. Juli 2020 | 3,1400 | 3,2500 | 3,1400 | 3,2500 | 3,2500 | 7.752.799 |
| 22. Juli 2020 | 3,1900 | 3,2800 | 3,1200 | 3,1300 | 3,1300 | 11.019.871 |
| 21. Juli 2020 | 3,0500 | 3,1400 | 3,0000 | 3,1400 | 3,1400 | 8.910.534 |
| 20. Juli 2020 | 3,0700 | 3,0800 | 2,9800 | 3,0100 | 3,0100 | 4.318.548 |
| 17. Juli 2020 | 3,1400 | 3,1400 | 3,0600 | 3,0900 | 3,0900 | 5.290.263 |
| 16. Juli 2020 | 3,1500 | 3,1500 | 3,1000 | 3,1400 | 3,1400 | 11.011.301 |
| 15. Juli 2020 | 3,0700 | 3,1500 | 3,0500 | 3,1000 | 3,1000 | 15.484.696 |
| 14. Juli 2020 | 2,8900 | 3,0000 | 2,8850 | 2,9900 | 2,9900 | 12.053.180 |
| 13. Juli 2020 | 3,0600 | 3,0600 | 2,8600 | 2,9400 | 2,9400 | 14.590.906 |
| 10. Juli 2020 | 3,0500 | 3,0700 | 2,9600 | 3,0000 | 3,0000 | 11.603.441 |
| 09. Juli 2020 | 3,1100 | 3,1800 | 3,0700 | 3,1300 | 3,1300 | 21.229.999 |
| 08. Juli 2020 | 3,1100 | 3,1500 | 3,0400 | 3,0500 | 3,0500 | 8.518.543 |
| 07. Juli 2020 | 3,2000 | 3,2300 | 3,1300 | 3,1500 | 3,1500 | 6.636.319 |
| 06. Juli 2020 | 3,2000 | 3,2500 | 3,1400 | 3,1900 | 3,1900 | 7.546.515 |
| 03. Juli 2020 | 3,3300 | 3,3800 | 3,1700 | 3,2100 | 3,2100 | 8.088.483 |
| 02. Juli 2020 | 3,2500 | 3,2900 | 3,1800 | 3,2800 | 3,2800 | 8.120.340 |
| 01. Juli 2020 | 3,1900 | 3,2350 | 3,1300 | 3,1900 | 3,1900 | 5.979.168 |
| 30. Juni 2020 | 3,0900 | 3,2300 | 3,0800 | 3,1700 | 3,1700 | 11.788.550 |
| 29. Juni 2020 | 3,0200 | 3,0600 | 2,9600 | 3,0200 | 3,0200 | 10.519.737 |
| 26. Juni 2020 | 3,1200 | 3,1500 | 3,0350 | 3,1200 | 3,1200 | 16.456.799 |
| 25. Juni 2020 | 3,1800 | 3,1900 | 3,0500 | 3,0600 | 3,0600 | 17.408.105 |
| 24. Juni 2020 | 3,3800 | 3,4100 | 3,2800 | 3,2900 | 3,2900 | 11.301.395 |
| 23. Juni 2020 | 3,4600 | 3,4800 | 3,2900 | 3,4000 | 3,4000 | 15.051.796 |
| 22. Juni 2020 | 3,4200 | 3,4700 | 3,3700 | 3,4200 | 3,4200 | 13.641.153 |
| 19. Juni 2020 | 3,5400 | 3,5700 | 3,4500 | 3,4700 | 3,4700 | 25.154.792 |
| 18. Juni 2020 | 3,4100 | 3,5000 | 3,3500 | 3,4700 | 3,4700 | 12.358.924 |
| 17. Juni 2020 | 3,4600 | 3,4600 | 3,3300 | 3,4300 | 3,4300 | 15.919.397 |
| 16. Juni 2020 | 3,3400 | 3,4500 | 3,2600 | 3,4200 | 3,4200 | 16.632.742 |
| 15. Juni 2020 | 3,3100 | 3,4200 | 3,1500 | 3,1500 | 3,1500 | 14.906.851 |
| 12. Juni 2020 | 3,2600 | 3,3500 | 3,1400 | 3,2900 | 3,2900 | 18.858.846 |
| 11. Juni 2020 | 3,6600 | 3,6700 | 3,4800 | 3,4900 | 3,4900 | 19.376.766 |
| 10. Juni 2020 | 3,6600 | 3,7600 | 3,6000 | 3,7200 | 3,7200 | 14.921.944 |
| 09. Juni 2020 | 3,7200 | 3,8500 | 3,6900 | 3,7300 | 3,7300 | 16.584.413 |
| 05. Juni 2020 | 3,5000 | 3,6200 | 3,4900 | 3,5800 | 3,5800 | 12.737.882 |
| 04. Juni 2020 | 3,6500 | 3,6800 | 3,4600 | 3,5000 | 3,5000 | 18.026.983 |
| 03. Juni 2020 | 3,5500 | 3,6350 | 3,5200 | 3,6200 | 3,6200 | 17.644.694 |
| 02. Juni 2020 | 3,5100 | 3,5300 | 3,4200 | 3,4400 | 3,4400 | 13.141.381 |
| 01. Juni 2020 | 3,4400 | 3,5700 | 3,3600 | 3,5500 | 3,5500 | 11.176.782 |
| 29. Mai 2020 | 3,4300 | 3,4800 | 3,3500 | 3,4800 | 3,4800 | 27.089.634 |
| 28. Mai 2020 | 3,4200 | 3,5000 | 3,3800 | 3,4300 | 3,4300 | 12.978.837 |
| 27. Mai 2020 | 3,4900 | 3,5400 | 3,3600 | 3,4700 | 3,4700 | 13.486.991 |
| 26. Mai 2020 | 3,3800 | 3,5200 | 3,3800 | 3,4700 | 3,4700 | 13.272.192 |
| 25. Mai 2020 | 3,2900 | 3,3400 | 3,2600 | 3,3400 | 3,3400 | 9.007.875 |
| 22. Mai 2020 | 3,3200 | 3,3600 | 3,1900 | 3,2200 | 3,2200 | 10.114.181 |
| 21. Mai 2020 | 3,3800 | 3,4400 | 3,2900 | 3,3100 | 3,3100 | 13.036.455 |
| 20. Mai 2020 | 3,2100 | 3,2900 | 3,1500 | 3,2900 | 3,2900 | 14.531.876 |
| 19. Mai 2020 | 3,2600 | 3,4000 | 3,2000 | 3,2200 | 3,2200 | 25.820.826 |
| 18. Mai 2020 | 2,9200 | 3,0900 | 2,9200 | 3,0000 | 3,0000 | 19.592.142 |
| 15. Mai 2020 | 2,8300 | 2,9100 | 2,8200 | 2,8400 | 2,8400 | 10.117.217 |
| 14. Mai 2020 | 2,7700 | 2,8200 | 2,7300 | 2,7500 | 2,7500 | 10.122.622 |
| 13. Mai 2020 | 2,7400 | 2,8400 | 2,7100 | 2,8300 | 2,8300 | 15.181.090 |
| 12. Mai 2020 | 2,9200 | 2,9200 | 2,7650 | 2,7900 | 2,7900 | 10.658.975 |
| 11. Mai 2020 | 2,9200 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | 14.128.201 |
| 08. Mai 2020 | 2,9100 | 2,9700 | 2,8600 | 2,8700 | 2,8700 | 11.296.512 |
| 07. Mai 2020 | 2,9000 | 2,9200 | 2,8500 | 2,8700 | 2,8700 | 16.362.359 |
| 06. Mai 2020 | 3,0700 | 3,0900 | 2,9100 | 2,9500 | 2,9500 | 12.374.632 |
| 05. Mai 2020 | 2,9200 | 2,9900 | 2,9000 | 2,9600 | 2,9600 | 15.945.904 |
| 04. Mai 2020 | 2,7700 | 2,8800 | 2,7100 | 2,8700 | 2,8700 | 14.851.488 |
| 01. Mai 2020 | 2,9800 | 2,9800 | 2,8000 | 2,8300 | 2,8300 | 22.278.282 |
| 30. Apr. 2020 | 2,9500 | 3,0500 | 2,9100 | 3,0500 | 3,0500 | 24.916.813 |
| 29. Apr. 2020 | 2,6200 | 2,8100 | 2,5900 | 2,7600 | 2,7600 | 15.860.424 |
| 28. Apr. 2020 | 2,5900 | 2,6300 | 2,5050 | 2,5800 | 2,5800 | 14.648.603 |
| 27. Apr. 2020 | 2,6400 | 2,6800 | 2,5650 | 2,6000 | 2,6000 | 15.847.689 |
| 24. Apr. 2020 | 2,5700 | 2,6450 | 2,5200 | 2,6100 | 2,6100 | 19.286.435 |
| 23. Apr. 2020 | 2,5400 | 2,5400 | 2,4600 | 2,5000 | 2,5000 | 15.608.566 |
| 22. Apr. 2020 | 2,4300 | 2,4600 | 2,3500 | 2,4100 | 2,4100 | 42.261.569 |
| 21. Apr. 2020 | 2,6000 | 2,6850 | 2,4450 | 2,5000 | 2,5000 | 26.869.941 |
| 20. Apr. 2020 | 2,7200 | 2,7550 | 2,6200 | 2,6600 | 2,6600 | 49.427.621 |
| 17. Apr. 2020 | 2,6500 | 2,7700 | 2,6300 | 2,7400 | 2,7400 | 17.442.847 |
| 16. Apr. 2020 | 2,6300 | 2,6700 | 2,5500 | 2,6300 | 2,6300 | 21.285.137 |
| 15. Apr. 2020 | 2,7200 | 2,7400 | 2,6100 | 2,6400 | 2,6400 | 19.500.254 |
| 14. Apr. 2020 | 2,7700 | 2,8800 | 2,6300 | 2,7500 | 2,7500 | 34.772.925 |
| 09. Apr. 2020 | 2,6800 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 26.628.293 |
| 08. Apr. 2020 | 2,7000 | 2,7400 | 2,4600 | 2,5700 | 2,5700 | 55.550.512 |
| 07. Apr. 2020 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 06. Apr. 2020 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 03. Apr. 2020 | 2,9913 | 3,1569 | 2,6015 | 2,6600 | 2,6600 | 28.368.035 |
| 02. Apr. 2020 | 2,5333 | 2,7185 | 2,4846 | 2,5431 | 2,5431 | 13.498.722 |
| 01. Apr. 2020 | 2,4900 | 2,8400 | 2,4500 | 2,6800 | 2,6800 | 15.052.520 |
| 31. März 2020 | 2,4100 | 2,5400 | 2,3500 | 2,3800 | 2,3800 | 12.515.123 |
| 30. März 2020 | 2,2800 | 2,4800 | 2,2200 | 2,3300 | 2,3300 | 14.972.724 |
| 27. März 2020 | 2,5000 | 2,6800 | 2,3000 | 2,3500 | 2,3500 | 24.023.148 |
| 26. März 2020 | 2,1900 | 2,4500 | 2,1900 | 2,4300 | 2,4300 | 12.130.654 |
| 25. März 2020 | 2,2500 | 2,2700 | 2,0300 | 2,1400 | 2,1400 | 20.233.878 |
| 24. März 2020 | 1,9700 | 2,1100 | 1,8900 | 2,0400 | 2,0400 | 20.488.476 |
| 23. März 2020 | 2,1500 | 2,2700 | 1,8550 | 1,8800 | 1,8800 | 21.143.392 |
| 20. März 2020 | 2,3700 | 2,5150 | 2,1900 | 2,3400 | 2,3400 | 22.058.119 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
