Deutsche Märkte geschlossen
Nikkei 225
38.490,17 -347,29 (-0,89%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Bitcoin EUR
65.485,71 +786,61 (+1,22%) CMC Crypto 200
1.516,88 +43,14 (+2,93%) Nasdaq Compositive
17.187,90 +330,86 (+1,96%) S&P 500
5.354,03 +62,69 (+1,18%)
PM Capital Global Opportunities Fund Limited (PGF.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
06. Juni 2023 - 06. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Juni 2024 | 2,3100 | 2,3300 | 2,2900 | 2,3100 | 2,3100 | 162.585 |
| 04. Juni 2024 | 2,2800 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 208.260 |
| 03. Juni 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 159.698 |
| 31. Mai 2024 | 2,3000 | 2,3600 | 2,2700 | 2,2700 | 2,2700 | 460.494 |
| 30. Mai 2024 | 2,2600 | 2,3300 | 2,2500 | 2,2600 | 2,2600 | 378.860 |
| 29. Mai 2024 | 2,2400 | 2,2600 | 2,2300 | 2,2400 | 2,2400 | 103.019 |
| 28. Mai 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2300 | 2,2300 | 223.364 |
| 27. Mai 2024 | 2,2300 | 2,2300 | 2,1900 | 2,2100 | 2,2100 | 129.610 |
| 24. Mai 2024 | 2,2000 | 2,2400 | 2,1900 | 2,2300 | 2,2300 | 243.742 |
| 23. Mai 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2100 | 2,2100 | 125.343 |
| 22. Mai 2024 | 2,1900 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 238.137 |
| 21. Mai 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1900 | 2,1900 | 169.663 |
| 20. Mai 2024 | 2,1800 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 260.488 |
| 17. Mai 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1900 | 2,1900 | 81.635 |
| 16. Mai 2024 | 2,1700 | 2,2200 | 2,1600 | 2,2000 | 2,2000 | 233.437 |
| 15. Mai 2024 | 2,1800 | 2,1900 | 2,1500 | 2,1500 | 2,1500 | 191.754 |
| 14. Mai 2024 | 2,1700 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 122.386 |
| 13. Mai 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1700 | 2,1700 | 219.336 |
| 10. Mai 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1400 | 2,1400 | 234.058 |
| 09. Mai 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1500 | 2,1500 | 193.955 |
| 08. Mai 2024 | 2,1300 | 2,1500 | 2,0700 | 2,0800 | 2,0800 | 241.007 |
| 07. Mai 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 137.287 |
| 06. Mai 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 206.833 |
| 03. Mai 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 108.357 |
| 02. Mai 2024 | 2,1100 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 152.155 |
| 01. Mai 2024 | 2,0600 | 2,1100 | 2,0600 | 2,1000 | 2,1000 | 223.673 |
| 30. Apr. 2024 | 2,1200 | 2,1500 | 2,0800 | 2,0800 | 2,0800 | 154.643 |
| 29. Apr. 2024 | 2,0900 | 2,1250 | 2,0800 | 2,1000 | 2,1000 | 207.183 |
| 26. Apr. 2024 | 2,0400 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 186.879 |
| 24. Apr. 2024 | 2,0200 | 2,0400 | 2,0100 | 2,0200 | 2,0200 | 155.581 |
| 23. Apr. 2024 | 2,0200 | 2,0400 | 2,0100 | 2,0200 | 2,0200 | 235.784 |
| 22. Apr. 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0300 | 2,0300 | 109.364 |
| 19. Apr. 2024 | 2,0400 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 438.810 |
| 18. Apr. 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 2,0400 | 114.102 |
| 17. Apr. 2024 | 2,0000 | 2,0100 | 1,9850 | 1,9850 | 1,9850 | 183.442 |
| 16. Apr. 2024 | 2,0000 | 2,0200 | 1,9950 | 2,0200 | 2,0200 | 89.724 |
| 15. Apr. 2024 | 2,0300 | 2,0300 | 1,9950 | 2,0200 | 2,0200 | 90.194 |
| 12. Apr. 2024 | 2,0000 | 2,0400 | 1,9950 | 2,0300 | 2,0300 | 263.108 |
| 11. Apr. 2024 | 1,9900 | 2,0100 | 1,9750 | 2,0000 | 2,0000 | 209.431 |
| 10. Apr. 2024 | 2,0000 | 2,0200 | 1,9700 | 1,9750 | 1,9750 | 359.862 |
| 09. Apr. 2024 | 1,9900 | 2,0300 | 1,9900 | 1,9900 | 1,9900 | 494.533 |
| 08. Apr. 2024 | 1,9600 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 183.224 |
| 05. Apr. 2024 | 1,9600 | 1,9800 | 1,9550 | 1,9600 | 1,9600 | 215.437 |
| 04. Apr. 2024 | 1,9750 | 2,0000 | 1,9750 | 1,9800 | 1,9800 | 138.635 |
| 03. Apr. 2024 | 1,9800 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 180.274 |
| 02. Apr. 2024 | 1,9900 | 2,0100 | 1,9850 | 1,9850 | 1,9850 | 278.206 |
| 28. März 2024 | 2,0100 | 2,0200 | 1,9900 | 1,9950 | 1,9950 | 366.969 |
| 27. März 2024 | 2,0100 | 2,0100 | 1,9900 | 1,9900 | 1,9900 | 272.328 |
| 26. März 2024 | 2,0000 | 2,0200 | 1,9950 | 1,9950 | 1,9950 | 449.012 |
| 25. März 2024 | 2,0100 | 2,0100 | 1,9900 | 2,0000 | 2,0000 | 441.737 |
| 22. März 2024 | 2,0400 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 290.288 |
| 21. März 2024 | 2,0300 | 2,0400 | 2,0100 | 2,0200 | 2,0200 | 529.572 |
| 21. März 2024 | 0.05 Dividende | |||||
| 20. März 2024 | 2,1100 | 2,1700 | 2,0700 | 2,0700 | 2,0200 | 243.750 |
| 19. März 2024 | 2,0800 | 2,1300 | 2,0700 | 2,1000 | 2,0493 | 215.835 |
| 18. März 2024 | 2,0300 | 2,1200 | 2,0300 | 2,0700 | 2,0200 | 94.582 |
| 15. März 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0400 | 1,9907 | 157.556 |
| 14. März 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0400 | 1,9907 | 498.237 |
| 13. März 2024 | 2,0100 | 2,0500 | 2,0100 | 2,0500 | 2,0005 | 130.990 |
| 12. März 2024 | 2,0100 | 2,0200 | 1,9950 | 2,0000 | 1,9517 | 232.335 |
| 11. März 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0100 | 1,9614 | 146.936 |
| 08. März 2024 | 1,9900 | 2,0000 | 1,9850 | 1,9950 | 1,9468 | 101.950 |
| 07. März 2024 | 2,0000 | 2,0000 | 1,9800 | 2,0000 | 1,9517 | 225.550 |
| 06. März 2024 | 1,9900 | 2,0300 | 1,9750 | 2,0300 | 1,9810 | 224.198 |
| 05. März 2024 | 1,9900 | 2,0000 | 1,9800 | 1,9800 | 1,9322 | 184.252 |
| 04. März 2024 | 2,0000 | 2,0000 | 1,9650 | 1,9800 | 1,9322 | 321.675 |
| 01. März 2024 | 1,9800 | 2,0100 | 1,9800 | 1,9800 | 1,9322 | 299.772 |
| 29. Feb. 2024 | 1,9900 | 1,9950 | 1,9750 | 1,9950 | 1,9468 | 212.535 |
| 28. Feb. 2024 | 1,9800 | 1,9900 | 1,9650 | 1,9900 | 1,9419 | 138.509 |
| 27. Feb. 2024 | 1,9600 | 1,9800 | 1,9450 | 1,9800 | 1,9322 | 286.848 |
| 26. Feb. 2024 | 1,9650 | 1,9750 | 1,9350 | 1,9750 | 1,9273 | 283.910 |
| 23. Feb. 2024 | 1,9500 | 1,9650 | 1,9400 | 1,9600 | 1,9127 | 277.911 |
| 22. Feb. 2024 | 1,9500 | 1,9800 | 1,9350 | 1,9350 | 1,8883 | 338.739 |
| 21. Feb. 2024 | 1,9800 | 1,9800 | 1,9550 | 1,9800 | 1,9322 | 146.773 |
| 20. Feb. 2024 | 1,9400 | 1,9850 | 1,9400 | 1,9850 | 1,9371 | 160.501 |
| 19. Feb. 2024 | 1,9700 | 1,9700 | 1,9250 | 1,9350 | 1,8883 | 149.092 |
| 16. Feb. 2024 | 1,9700 | 1,9900 | 1,9450 | 1,9800 | 1,9322 | 273.210 |
| 15. Feb. 2024 | 1,9600 | 1,9800 | 1,9450 | 1,9800 | 1,9322 | 137.294 |
| 14. Feb. 2024 | 1,9500 | 1,9700 | 1,9300 | 1,9700 | 1,9224 | 182.059 |
| 13. Feb. 2024 | 1,9800 | 1,9950 | 1,9400 | 1,9550 | 1,9078 | 156.985 |
| 12. Feb. 2024 | 1,9600 | 1,9800 | 1,9450 | 1,9800 | 1,9322 | 203.689 |
| 09. Feb. 2024 | 1,9300 | 1,9850 | 1,9200 | 1,9550 | 1,9078 | 311.913 |
| 08. Feb. 2024 | 1,9600 | 1,9750 | 1,9000 | 1,9600 | 1,9127 | 396.096 |
| 07. Feb. 2024 | 1,9800 | 1,9800 | 1,9400 | 1,9750 | 1,9273 | 286.922 |
| 06. Feb. 2024 | 1,9000 | 1,9750 | 1,8950 | 1,9500 | 1,9029 | 158.220 |
| 05. Feb. 2024 | 1,9550 | 1,9600 | 1,8950 | 1,9000 | 1,8541 | 249.532 |
| 02. Feb. 2024 | 1,9800 | 1,9900 | 1,9550 | 1,9600 | 1,9127 | 120.401 |
| 01. Feb. 2024 | 1,9650 | 1,9650 | 1,9250 | 1,9550 | 1,9078 | 220.123 |
| 31. Jan. 2024 | 1,9750 | 2,0000 | 1,9400 | 1,9850 | 1,9371 | 260.927 |
| 30. Jan. 2024 | 1,9450 | 1,9800 | 1,9250 | 1,9750 | 1,9273 | 322.371 |
| 29. Jan. 2024 | 1,9050 | 1,9500 | 1,9000 | 1,9400 | 1,8931 | 193.602 |
| 25. Jan. 2024 | 1,9000 | 1,9150 | 1,8950 | 1,9050 | 1,8590 | 169.355 |
| 24. Jan. 2024 | 1,9050 | 1,9050 | 1,8850 | 1,8900 | 1,8443 | 216.747 |
| 23. Jan. 2024 | 1,9250 | 1,9300 | 1,9000 | 1,9000 | 1,8541 | 315.914 |
| 22. Jan. 2024 | 1,8850 | 1,9250 | 1,8750 | 1,9250 | 1,8785 | 337.945 |
| 19. Jan. 2024 | 1,9300 | 1,9300 | 1,8850 | 1,9000 | 1,8541 | 195.671 |
| 18. Jan. 2024 | 1,9250 | 1,9250 | 1,8700 | 1,9200 | 1,8736 | 572.516 |
| 17. Jan. 2024 | 1,8850 | 1,9150 | 1,8850 | 1,9150 | 1,8687 | 172.590 |
| 16. Jan. 2024 | 1,8800 | 1,9100 | 1,8800 | 1,8850 | 1,8395 | 186.333 |
| 15. Jan. 2024 | 1,9100 | 1,9150 | 1,9100 | 1,9100 | 1,8639 | 107.932 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
