Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.353,04 +3.000,31 (+5,42%)
Pengana Private Equity Trust (PE1.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4450 | 1,4450 | 232.991 |
| 02. Mai 2024 | 1,4550 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 347.249 |
| 01. Mai 2024 | 1,4850 | 1,4850 | 1,4550 | 1,4550 | 1,4550 | 133.578 |
| 30. Apr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | 133.303 |
| 29. Apr. 2024 | 1,5000 | 1,5150 | 1,4600 | 1,5100 | 1,5100 | 183.388 |
| 26. Apr. 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5150 | 1,5150 | 181.457 |
| 24. Apr. 2024 | 1,5050 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 174.233 |
| 23. Apr. 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 97.166 |
| 22. Apr. 2024 | 1,4800 | 1,5350 | 1,4500 | 1,5200 | 1,5200 | 256.757 |
| 19. Apr. 2024 | 1,5000 | 1,5000 | 1,4450 | 1,4600 | 1,4600 | 188.506 |
| 18. Apr. 2024 | 1,4750 | 1,5000 | 1,4600 | 1,4700 | 1,4700 | 138.260 |
| 17. Apr. 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4700 | 1,4700 | 251.167 |
| 16. Apr. 2024 | 1,4400 | 1,4600 | 1,4150 | 1,4150 | 1,4150 | 132.050 |
| 15. Apr. 2024 | 1,4400 | 1,4600 | 1,4250 | 1,4400 | 1,4400 | 217.569 |
| 12. Apr. 2024 | 1,4100 | 1,4350 | 1,4000 | 1,4150 | 1,4150 | 238.986 |
| 11. Apr. 2024 | 1,4200 | 1,4250 | 1,3900 | 1,3900 | 1,3900 | 186.729 |
| 10. Apr. 2024 | 1,4500 | 1,4550 | 1,4300 | 1,4550 | 1,4550 | 230.539 |
| 09. Apr. 2024 | 1,4150 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 127.443 |
| 08. Apr. 2024 | 1,4600 | 1,4600 | 1,4050 | 1,4050 | 1,4050 | 484.882 |
| 05. Apr. 2024 | 1,3900 | 1,4500 | 1,3850 | 1,4050 | 1,4050 | 364.191 |
| 04. Apr. 2024 | 1,3900 | 1,4200 | 1,3850 | 1,3900 | 1,3900 | 347.520 |
| 03. Apr. 2024 | 1,3900 | 1,4250 | 1,3850 | 1,3850 | 1,3850 | 262.565 |
| 02. Apr. 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 240.753 |
| 28. März 2024 | 1,4000 | 1,4650 | 1,4000 | 1,4500 | 1,4500 | 243.836 |
| 27. März 2024 | 1,4250 | 1,4300 | 1,3950 | 1,4300 | 1,4300 | 84.417 |
| 26. März 2024 | 1,3850 | 1,4300 | 1,3850 | 1,4250 | 1,4250 | 191.997 |
| 25. März 2024 | 1,3900 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 233.192 |
| 22. März 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3850 | 1,3850 | 160.508 |
| 21. März 2024 | 1,3800 | 1,3850 | 1,3700 | 1,3700 | 1,3700 | 99.262 |
| 20. März 2024 | 1,3800 | 1,4100 | 1,3750 | 1,3750 | 1,3750 | 100.967 |
| 19. März 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 336.615 |
| 18. März 2024 | 1,3850 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 257.002 |
| 15. März 2024 | 1,3700 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 326.680 |
| 14. März 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 173.329 |
| 13. März 2024 | 1,3350 | 1,3650 | 1,3350 | 1,3400 | 1,3400 | 159.553 |
| 12. März 2024 | 1,3300 | 1,3450 | 1,3250 | 1,3350 | 1,3350 | 203.481 |
| 11. März 2024 | 1,3450 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 109.727 |
| 08. März 2024 | 1,3150 | 1,3450 | 1,3150 | 1,3450 | 1,3450 | 220.590 |
| 07. März 2024 | 1,3150 | 1,3400 | 1,3100 | 1,3150 | 1,3150 | 244.949 |
| 06. März 2024 | 1,3250 | 1,3450 | 1,3150 | 1,3150 | 1,3150 | 184.128 |
| 05. März 2024 | 1,3300 | 1,3450 | 1,3200 | 1,3450 | 1,3450 | 176.548 |
| 04. März 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 253.143 |
| 01. März 2024 | 1,3150 | 1,3450 | 1,3100 | 1,3300 | 1,3300 | 179.593 |
| 29. Feb. 2024 | 1,3300 | 1,3400 | 1,3050 | 1,3100 | 1,3100 | 114.662 |
| 28. Feb. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 327.784 |
| 27. Feb. 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 695.431 |
| 26. Feb. 2024 | 1,3200 | 1,3350 | 1,2800 | 1,3000 | 1,3000 | 491.209 |
| 23. Feb. 2024 | 1,2800 | 1,3200 | 1,2650 | 1,3200 | 1,3200 | 319.496 |
| 22. Feb. 2024 | 1,2600 | 1,3050 | 1,2400 | 1,2800 | 1,2800 | 283.685 |
| 21. Feb. 2024 | 1,2450 | 1,2600 | 1,2250 | 1,2500 | 1,2500 | 377.969 |
| 20. Feb. 2024 | 1,2250 | 1,2700 | 1,2200 | 1,2250 | 1,2250 | 314.719 |
| 19. Feb. 2024 | 1,2700 | 1,2950 | 1,2000 | 1,2150 | 1,2150 | 419.584 |
| 16. Feb. 2024 | 1,3000 | 1,3150 | 1,2300 | 1,2500 | 1,2500 | 933.360 |
| 15. Feb. 2024 | 1,3050 | 1,3350 | 1,2850 | 1,2850 | 1,2850 | 124.981 |
| 14. Feb. 2024 | 1,3250 | 1,3250 | 1,2600 | 1,3100 | 1,3100 | 360.658 |
| 13. Feb. 2024 | 1,3250 | 1,3600 | 1,3250 | 1,3300 | 1,3300 | 211.334 |
| 12. Feb. 2024 | 1,3350 | 1,3700 | 1,3250 | 1,3250 | 1,3250 | 324.590 |
| 09. Feb. 2024 | 1,3650 | 1,3650 | 1,3250 | 1,3250 | 1,3250 | 336.780 |
| 08. Feb. 2024 | 1,3350 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 201.370 |
| 07. Feb. 2024 | 1,3400 | 1,3650 | 1,3350 | 1,3350 | 1,3350 | 86.897 |
| 06. Feb. 2024 | 1,3450 | 1,3650 | 1,3300 | 1,3650 | 1,3650 | 234.236 |
| 05. Feb. 2024 | 1,3650 | 1,3850 | 1,3350 | 1,3500 | 1,3500 | 280.928 |
| 02. Feb. 2024 | 1,3850 | 1,3900 | 1,3650 | 1,3700 | 1,3700 | 131.574 |
| 01. Feb. 2024 | 1,3900 | 1,3950 | 1,3750 | 1,3850 | 1,3850 | 108.258 |
| 31. Jan. 2024 | 1,4000 | 1,4300 | 1,3750 | 1,3800 | 1,3800 | 225.022 |
| 30. Jan. 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 240.024 |
| 29. Jan. 2024 | 1,4300 | 1,4500 | 1,3800 | 1,4500 | 1,4500 | 211.668 |
| 25. Jan. 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 1.512.841 |
| 24. Jan. 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 250.822 |
| 23. Jan. 2024 | 1,4450 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 161.085 |
| 22. Jan. 2024 | 1,4450 | 1,4650 | 1,4250 | 1,4300 | 1,4300 | 135.315 |
| 19. Jan. 2024 | 1,4750 | 1,4750 | 1,4400 | 1,4400 | 1,4400 | 92.131 |
| 18. Jan. 2024 | 1,5100 | 1,5100 | 1,4550 | 1,4700 | 1,4700 | 151.225 |
| 17. Jan. 2024 | 1,5000 | 1,5350 | 1,4900 | 1,4950 | 1,4950 | 154.313 |
| 16. Jan. 2024 | 1,4550 | 1,5000 | 1,4300 | 1,4550 | 1,4550 | 143.206 |
| 15. Jan. 2024 | 1,4950 | 1,5150 | 1,4800 | 1,4800 | 1,4800 | 29.668 |
| 12. Jan. 2024 | 1,5150 | 1,5150 | 1,4750 | 1,4900 | 1,4900 | 142.940 |
| 11. Jan. 2024 | 1,5300 | 1,5350 | 1,5150 | 1,5150 | 1,5150 | 47.455 |
| 10. Jan. 2024 | 1,5100 | 1,5400 | 1,5000 | 1,5300 | 1,5300 | 132.643 |
| 09. Jan. 2024 | 1,5150 | 1,5500 | 1,5000 | 1,5150 | 1,5150 | 80.360 |
| 08. Jan. 2024 | 1,5050 | 1,5500 | 1,4950 | 1,4950 | 1,4950 | 178.198 |
| 05. Jan. 2024 | 1,4900 | 1,5400 | 1,4650 | 1,5000 | 1,5000 | 159.420 |
| 04. Jan. 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 63.359 |
| 03. Jan. 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 207.658 |
| 02. Jan. 2024 | 1,4200 | 1,4750 | 1,4100 | 1,4600 | 1,4600 | 116.771 |
| 02. Jan. 2024 | 0.031814 Dividende | |||||
| 29. Dez. 2023 | 1,4400 | 1,4550 | 1,4150 | 1,4550 | 1,4232 | 88.100 |
| 28. Dez. 2023 | 1,4300 | 1,4650 | 1,4200 | 1,4300 | 1,3987 | 147.424 |
| 27. Dez. 2023 | 1,4200 | 1,4600 | 1,4000 | 1,4250 | 1,3938 | 225.560 |
| 22. Dez. 2023 | 1,4350 | 1,4550 | 1,4050 | 1,4250 | 1,3938 | 173.389 |
| 21. Dez. 2023 | 1,4000 | 1,4350 | 1,3850 | 1,4100 | 1,3792 | 347.617 |
| 20. Dez. 2023 | 1,4900 | 1,5000 | 1,3850 | 1,3900 | 1,3596 | 622.082 |
| 19. Dez. 2023 | 1,4800 | 1,5050 | 1,4750 | 1,5050 | 1,4721 | 158.179 |
| 18. Dez. 2023 | 1,4950 | 1,5100 | 1,4650 | 1,4850 | 1,4525 | 256.107 |
| 15. Dez. 2023 | 1,3900 | 1,4850 | 1,3900 | 1,4750 | 1,4427 | 431.409 |
| 14. Dez. 2023 | 1,3700 | 1,3950 | 1,3500 | 1,3900 | 1,3596 | 585.336 |
| 13. Dez. 2023 | 1,3750 | 1,3750 | 1,3500 | 1,3700 | 1,3400 | 1.587.610 |
| 12. Dez. 2023 | 1,3500 | 1,3800 | 1,3500 | 1,3550 | 1,3254 | 347.174 |
| 11. Dez. 2023 | 1,3550 | 1,3650 | 1,3450 | 1,3450 | 1,3156 | 604.268 |
| 08. Dez. 2023 | 1,3650 | 1,3750 | 1,3450 | 1,3450 | 1,3156 | 532.467 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
