Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,24(-0,57%)
Oil Search Limited (OSH.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,4100+0,0100 (+0,23%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Jan. 2021 | - | - | - | - | - | - |
| 15. Jan. 2021 | 4,4800 | 4,5700 | 4,3500 | 4,4100 | 4,4100 | 10.194.637 |
| 14. Jan. 2021 | 4,4000 | 4,4400 | 4,3200 | 4,4000 | 4,4000 | 6.031.226 |
| 13. Jan. 2021 | 4,3000 | 4,4900 | 4,2800 | 4,4400 | 4,4400 | 12.266.228 |
| 12. Jan. 2021 | 4,3000 | 4,3250 | 4,1800 | 4,1800 | 4,1800 | 6.601.079 |
| 11. Jan. 2021 | 4,3100 | 4,3950 | 4,2100 | 4,2300 | 4,2300 | 8.488.990 |
| 08. Jan. 2021 | 4,2500 | 4,2900 | 4,1900 | 4,2700 | 4,2700 | 10.019.833 |
| 07. Jan. 2021 | 4,0000 | 4,1800 | 3,9900 | 4,1600 | 4,1600 | 15.148.021 |
| 06. Jan. 2021 | 3,8000 | 3,9200 | 3,7900 | 3,8900 | 3,8900 | 14.740.221 |
| 05. Jan. 2021 | 3,6800 | 3,7100 | 3,6500 | 3,6800 | 3,6800 | 6.630.886 |
| 04. Jan. 2021 | 3,6700 | 3,7850 | 3,6400 | 3,7700 | 3,7700 | 8.235.088 |
| 31. Dez. 2020 | 3,6700 | 3,7400 | 3,6400 | 3,7100 | 3,7100 | 5.308.062 |
| 30. Dez. 2020 | 3,5700 | 3,6600 | 3,5600 | 3,6600 | 3,6600 | 4.378.199 |
| 29. Dez. 2020 | 3,5600 | 3,6300 | 3,5400 | 3,6100 | 3,6100 | 4.614.433 |
| 24. Dez. 2020 | 3,5400 | 3,5800 | 3,5300 | 3,5600 | 3,5600 | 2.366.200 |
| 23. Dez. 2020 | 3,4300 | 3,5200 | 3,4300 | 3,4900 | 3,4900 | 4.587.834 |
| 22. Dez. 2020 | 3,5000 | 3,5300 | 3,4400 | 3,4800 | 3,4800 | 8.091.192 |
| 21. Dez. 2020 | 3,5300 | 3,6200 | 3,4800 | 3,5900 | 3,5900 | 12.581.497 |
| 18. Dez. 2020 | 3,6800 | 3,6800 | 3,5250 | 3,5900 | 3,5900 | 26.602.507 |
| 17. Dez. 2020 | 3,6400 | 3,6800 | 3,6100 | 3,6800 | 3,6800 | 10.626.614 |
| 16. Dez. 2020 | 3,7200 | 3,7300 | 3,6100 | 3,6300 | 3,6300 | 5.880.854 |
| 15. Dez. 2020 | 3,7000 | 3,7100 | 3,6400 | 3,6600 | 3,6600 | 6.998.790 |
| 14. Dez. 2020 | 3,7400 | 3,7850 | 3,6800 | 3,7500 | 3,7500 | 5.096.475 |
| 11. Dez. 2020 | 3,7900 | 3,8300 | 3,7200 | 3,7300 | 3,7300 | 5.946.355 |
| 10. Dez. 2020 | 3,7200 | 3,7300 | 3,6800 | 3,7300 | 3,7300 | 4.801.115 |
| 09. Dez. 2020 | 3,7800 | 3,7900 | 3,7300 | 3,7500 | 3,7500 | 4.591.864 |
| 08. Dez. 2020 | 3,7500 | 3,7500 | 3,6900 | 3,7500 | 3,7500 | 6.415.162 |
| 07. Dez. 2020 | 3,8000 | 3,8600 | 3,7550 | 3,8100 | 3,8100 | 6.023.854 |
| 04. Dez. 2020 | 3,7500 | 3,7900 | 3,7300 | 3,7500 | 3,7500 | 5.531.162 |
| 03. Dez. 2020 | 3,7700 | 3,7900 | 3,7200 | 3,7400 | 3,7400 | 5.446.887 |
| 02. Dez. 2020 | 3,6500 | 3,7200 | 3,6200 | 3,7000 | 3,7000 | 9.067.394 |
| 01. Dez. 2020 | 3,6300 | 3,6800 | 3,5900 | 3,6700 | 3,6700 | 7.570.355 |
| 30. Nov. 2020 | 3,6500 | 3,7100 | 3,6250 | 3,6400 | 3,6400 | 11.805.900 |
| 27. Nov. 2020 | 3,7300 | 3,7300 | 3,6200 | 3,6500 | 3,6500 | 8.646.838 |
| 26. Nov. 2020 | 3,8200 | 3,8600 | 3,7500 | 3,7900 | 3,7900 | 8.066.713 |
| 25. Nov. 2020 | 3,9100 | 3,9400 | 3,8000 | 3,8200 | 3,8200 | 13.020.840 |
| 24. Nov. 2020 | 3,8400 | 3,8700 | 3,7500 | 3,8000 | 3,8000 | 12.897.740 |
| 23. Nov. 2020 | 3,5500 | 3,7200 | 3,5500 | 3,7100 | 3,7100 | 11.949.772 |
| 20. Nov. 2020 | 3,6400 | 3,6800 | 3,3500 | 3,5400 | 3,5400 | 24.466.681 |
| 19. Nov. 2020 | 3,7700 | 3,8000 | 3,7000 | 3,7300 | 3,7300 | 12.691.753 |
| 18. Nov. 2020 | 3,9800 | 3,9900 | 3,7600 | 3,8200 | 3,8200 | 11.819.107 |
| 17. Nov. 2020 | 3,9100 | 3,9800 | 3,8800 | 3,9200 | 3,9200 | 23.177.538 |
| 16. Nov. 2020 | 3,7300 | 3,7700 | 3,7300 | 3,7600 | 3,7600 | 538.510 |
| 13. Nov. 2020 | 3,4700 | 3,6900 | 3,4500 | 3,6600 | 3,6600 | 16.517.672 |
| 12. Nov. 2020 | 3,5500 | 3,5900 | 3,4700 | 3,5500 | 3,5500 | 14.935.134 |
| 11. Nov. 2020 | 3,3200 | 3,5700 | 3,3200 | 3,5600 | 3,5600 | 21.003.291 |
| 10. Nov. 2020 | 3,2000 | 3,4500 | 3,1800 | 3,3100 | 3,3100 | 31.362.580 |
| 09. Nov. 2020 | 2,8000 | 2,8500 | 2,7800 | 2,8400 | 2,8400 | 7.278.257 |
| 06. Nov. 2020 | 2,8000 | 2,8300 | 2,7800 | 2,8100 | 2,8100 | 7.574.043 |
| 05. Nov. 2020 | 2,8400 | 2,8600 | 2,7600 | 2,7800 | 2,7800 | 7.047.868 |
| 04. Nov. 2020 | 2,7500 | 2,8800 | 2,7200 | 2,8200 | 2,8200 | 12.168.874 |
| 03. Nov. 2020 | 2,6000 | 2,7600 | 2,6000 | 2,7300 | 2,7300 | 7.842.853 |
| 02. Nov. 2020 | 2,5900 | 2,6100 | 2,5200 | 2,5400 | 2,5400 | 7.588.023 |
| 30. Okt. 2020 | 2,6300 | 2,6600 | 2,5600 | 2,5700 | 2,5700 | 10.070.369 |
| 29. Okt. 2020 | 2,6800 | 2,6800 | 2,5850 | 2,6000 | 2,6000 | 11.268.631 |
| 28. Okt. 2020 | 2,8100 | 2,8200 | 2,7400 | 2,7400 | 2,7400 | 6.920.011 |
| 27. Okt. 2020 | 2,8700 | 2,8700 | 2,8000 | 2,8200 | 2,8200 | 8.097.681 |
| 26. Okt. 2020 | 2,8700 | 2,9500 | 2,8600 | 2,9200 | 2,9200 | 4.390.709 |
| 23. Okt. 2020 | 2,9000 | 2,9400 | 2,8700 | 2,9000 | 2,9000 | 7.453.798 |
| 22. Okt. 2020 | 2,8700 | 2,8900 | 2,8000 | 2,8400 | 2,8400 | 8.878.676 |
| 21. Okt. 2020 | 2,8500 | 2,9650 | 2,8350 | 2,9500 | 2,9500 | 9.680.198 |
| 20. Okt. 2020 | 2,8700 | 2,8800 | 2,8400 | 2,8500 | 2,8500 | 4.374.342 |
| 19. Okt. 2020 | 2,8600 | 2,9000 | 2,8500 | 2,8600 | 2,8600 | 4.079.424 |
| 16. Okt. 2020 | 2,9300 | 2,9500 | 2,8400 | 2,8400 | 2,8400 | 5.881.993 |
| 15. Okt. 2020 | 2,8500 | 2,9600 | 2,8350 | 2,9300 | 2,9300 | 8.139.840 |
| 14. Okt. 2020 | 2,8500 | 2,8500 | 2,8050 | 2,8200 | 2,8200 | 5.015.313 |
| 13. Okt. 2020 | 2,8300 | 2,8850 | 2,8100 | 2,8700 | 2,8700 | 5.809.008 |
| 12. Okt. 2020 | 2,8400 | 2,8600 | 2,8100 | 2,8500 | 2,8500 | 6.059.868 |
| 09. Okt. 2020 | 2,8800 | 2,9100 | 2,8500 | 2,8900 | 2,8900 | 7.275.966 |
| 08. Okt. 2020 | 2,8600 | 2,8750 | 2,8100 | 2,8200 | 2,8200 | 5.800.333 |
| 07. Okt. 2020 | 2,8000 | 2,8600 | 2,7600 | 2,8500 | 2,8500 | 9.766.860 |
| 06. Okt. 2020 | 2,8000 | 2,8400 | 2,7700 | 2,7900 | 2,7900 | 11.765.126 |
| 05. Okt. 2020 | 2,6000 | 2,7300 | 2,5800 | 2,7100 | 2,7100 | 6.293.974 |
| 02. Okt. 2020 | 2,6400 | 2,6450 | 2,5000 | 2,5200 | 2,5200 | 13.783.552 |
| 01. Okt. 2020 | 2,6400 | 2,7000 | 2,6400 | 2,6800 | 2,6800 | 5.826.067 |
| 30. Sept. 2020 | 2,7500 | 2,7600 | 2,6400 | 2,6400 | 2,6400 | 9.973.513 |
| 29. Sept. 2020 | 2,7900 | 2,8100 | 2,7700 | 2,7900 | 2,7900 | 4.425.498 |
| 28. Sept. 2020 | 2,7700 | 2,8100 | 2,7500 | 2,7500 | 2,7500 | 4.518.928 |
| 25. Sept. 2020 | 2,7600 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 5.334.502 |
| 24. Sept. 2020 | 2,7600 | 2,7750 | 2,7200 | 2,7300 | 2,7300 | 7.809.045 |
| 23. Sept. 2020 | 2,8000 | 2,8400 | 2,7700 | 2,8400 | 2,8400 | 6.380.524 |
| 22. Sept. 2020 | 2,7900 | 2,8000 | 2,7500 | 2,7800 | 2,7800 | 6.388.565 |
| 21. Sept. 2020 | 2,8100 | 2,8500 | 2,8000 | 2,8300 | 2,8300 | 16.810.870 |
| 18. Sept. 2020 | 2,8700 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | 10.188.849 |
| 17. Sept. 2020 | 2,8700 | 2,9100 | 2,8200 | 2,8300 | 2,8300 | 9.878.066 |
| 16. Sept. 2020 | 2,8500 | 2,8700 | 2,8100 | 2,8500 | 2,8500 | 8.492.566 |
| 15. Sept. 2020 | 2,9400 | 2,9500 | 2,8100 | 2,8200 | 2,8200 | 12.354.444 |
| 14. Sept. 2020 | 2,8800 | 2,9300 | 2,8700 | 2,9200 | 2,9200 | 4.942.065 |
| 11. Sept. 2020 | 2,9000 | 2,9200 | 2,8500 | 2,8500 | 2,8500 | 9.153.140 |
| 10. Sept. 2020 | 3,0200 | 3,0400 | 2,9500 | 2,9600 | 2,9600 | 7.996.105 |
| 09. Sept. 2020 | 3,0900 | 3,0900 | 2,9600 | 2,9600 | 2,9600 | 16.438.983 |
| 08. Sept. 2020 | 3,1700 | 3,2300 | 3,1600 | 3,2100 | 3,2100 | 4.709.836 |
| 07. Sept. 2020 | 3,0900 | 3,1600 | 3,0500 | 3,1400 | 3,1400 | 5.551.316 |
| 04. Sept. 2020 | 3,1500 | 3,1500 | 3,0900 | 3,1100 | 3,1100 | 15.586.848 |
| 03. Sept. 2020 | 3,2100 | 3,2300 | 3,1900 | 3,2200 | 3,2200 | 7.304.470 |
| 02. Sept. 2020 | 3,2600 | 3,2600 | 3,1800 | 3,2500 | 3,2500 | 9.721.556 |
| 01. Sept. 2020 | 3,2000 | 3,2400 | 3,1500 | 3,2200 | 3,2200 | 9.481.158 |
| 31. Aug. 2020 | 3,1400 | 3,2800 | 3,1400 | 3,2700 | 3,2700 | 10.311.141 |
| 28. Aug. 2020 | 3,1500 | 3,1950 | 3,1100 | 3,1400 | 3,1400 | 11.678.895 |
| 27. Aug. 2020 | 3,1000 | 3,1700 | 3,0100 | 3,1600 | 3,1600 | 13.581.871 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
