Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.488,32 -1.246,54 (-2,12%) CMC Crypto 200
1.319,70 +25,02 (+1,93%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Pengana International Equities Limited (PIA.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:30PM AEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,1550 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 69.358 |
| 07. Mai 2024 | 1,1550 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 103.267 |
| 06. Mai 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 50.476 |
| 03. Mai 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 222.502 |
| 02. Mai 2024 | 1,1400 | 1,1400 | 1,1250 | 1,1400 | 1,1400 | 137.240 |
| 01. Mai 2024 | 1,1400 | 1,1450 | 1,1300 | 1,1300 | 1,1300 | 329.906 |
| 30. Apr. 2024 | 1,1500 | 1,1550 | 1,1450 | 1,1450 | 1,1450 | 176.867 |
| 29. Apr. 2024 | 1,1450 | 1,1550 | 1,1450 | 1,1500 | 1,1500 | 28.190 |
| 26. Apr. 2024 | 1,1550 | 1,1550 | 1,1450 | 1,1450 | 1,1450 | 162.475 |
| 24. Apr. 2024 | 1,1500 | 1,1550 | 1,1450 | 1,1550 | 1,1550 | 103.642 |
| 23. Apr. 2024 | 1,1350 | 1,1500 | 1,1300 | 1,1450 | 1,1450 | 140.028 |
| 22. Apr. 2024 | 1,1400 | 1,1450 | 1,1200 | 1,1200 | 1,1200 | 158.343 |
| 19. Apr. 2024 | 1,1550 | 1,1550 | 1,1200 | 1,1350 | 1,1350 | 346.925 |
| 18. Apr. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 113.130 |
| 17. Apr. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 198.987 |
| 16. Apr. 2024 | 1,1500 | 1,1600 | 1,1450 | 1,1600 | 1,1600 | 262.352 |
| 15. Apr. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 141.596 |
| 12. Apr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1650 | 1,1650 | 185.989 |
| 11. Apr. 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 83.669 |
| 10. Apr. 2024 | 1,1550 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 112.221 |
| 09. Apr. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 129.180 |
| 08. Apr. 2024 | 1,1550 | 1,1650 | 1,1550 | 1,1600 | 1,1600 | 80.960 |
| 05. Apr. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 173.027 |
| 04. Apr. 2024 | 1,1750 | 1,1750 | 1,1650 | 1,1700 | 1,1700 | 29.967 |
| 03. Apr. 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 74.270 |
| 02. Apr. 2024 | 1,1800 | 1,1800 | 1,1650 | 1,1750 | 1,1750 | 154.708 |
| 28. März 2024 | 1,1750 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 195.759 |
| 27. März 2024 | 1,1750 | 1,1750 | 1,1600 | 1,1700 | 1,1700 | 206.135 |
| 26. März 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1750 | 1,1750 | 225.357 |
| 25. März 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1950 | 1,1950 | 627.417 |
| 22. März 2024 | 1,2000 | 1,2100 | 1,1950 | 1,2000 | 1,2000 | 73.342 |
| 21. März 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1950 | 1,1950 | 142.196 |
| 20. März 2024 | 1,1800 | 1,1800 | 1,1750 | 1,1800 | 1,1800 | 121.579 |
| 19. März 2024 | 1,1650 | 1,1900 | 1,1650 | 1,1700 | 1,1700 | 372.515 |
| 18. März 2024 | 1,1500 | 1,1650 | 1,1500 | 1,1650 | 1,1650 | 254.731 |
| 15. März 2024 | 1,1550 | 1,1575 | 1,1500 | 1,1500 | 1,1500 | 204.822 |
| 14. März 2024 | 1,1650 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 239.536 |
| 13. März 2024 | 1,1750 | 1,1750 | 1,1650 | 1,1700 | 1,1700 | 314.813 |
| 12. März 2024 | 1,1700 | 1,1700 | 1,1550 | 1,1550 | 1,1550 | 430.343 |
| 11. März 2024 | 1,1850 | 1,1850 | 1,1600 | 1,1650 | 1,1650 | 202.921 |
| 08. März 2024 | 1,1600 | 1,1900 | 1,1550 | 1,1900 | 1,1900 | 222.538 |
| 07. März 2024 | 1,1450 | 1,1550 | 1,1450 | 1,1500 | 1,1500 | 147.658 |
| 06. März 2024 | 1,1600 | 1,1600 | 1,1450 | 1,1500 | 1,1500 | 143.410 |
| 05. März 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1550 | 1,1550 | 688.358 |
| 04. März 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1500 | 1,1500 | 110.774 |
| 01. März 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1500 | 1,1500 | 250.021 |
| 29. Feb. 2024 | 1,1450 | 1,1500 | 1,1350 | 1,1450 | 1,1450 | 207.848 |
| 29. Feb. 2024 | 0.0135 Dividende | |||||
| 28. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1465 | 180.629 |
| 27. Feb. 2024 | 1,1650 | 1,1700 | 1,1600 | 1,1600 | 1,1465 | 171.852 |
| 26. Feb. 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1465 | 59.091 |
| 23. Feb. 2024 | 1,1650 | 1,1650 | 1,1600 | 1,1650 | 1,1514 | 275.447 |
| 22. Feb. 2024 | 1,1450 | 1,1600 | 1,1450 | 1,1600 | 1,1465 | 310.355 |
| 21. Feb. 2024 | 1,1750 | 1,1750 | 1,1400 | 1,1500 | 1,1366 | 192.401 |
| 20. Feb. 2024 | 1,1550 | 1,1750 | 1,1450 | 1,1600 | 1,1465 | 133.761 |
| 19. Feb. 2024 | 1,1550 | 1,1600 | 1,1450 | 1,1500 | 1,1366 | 89.011 |
| 16. Feb. 2024 | 1,1600 | 1,1600 | 1,1450 | 1,1500 | 1,1366 | 110.453 |
| 15. Feb. 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1500 | 1,1366 | 81.803 |
| 14. Feb. 2024 | 1,1500 | 1,1500 | 1,1350 | 1,1500 | 1,1366 | 272.744 |
| 13. Feb. 2024 | 1,1450 | 1,1500 | 1,1400 | 1,1500 | 1,1366 | 66.616 |
| 12. Feb. 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1450 | 1,1317 | 206.657 |
| 09. Feb. 2024 | 1,1300 | 1,1450 | 1,1300 | 1,1450 | 1,1317 | 179.971 |
| 08. Feb. 2024 | 1,1300 | 1,1350 | 1,1300 | 1,1300 | 1,1168 | 101.886 |
| 07. Feb. 2024 | 1,1300 | 1,1325 | 1,1150 | 1,1250 | 1,1119 | 153.583 |
| 06. Feb. 2024 | 1,1200 | 1,1200 | 1,1175 | 1,1200 | 1,1070 | 165.592 |
| 05. Feb. 2024 | 1,1350 | 1,1350 | 1,1150 | 1,1150 | 1,1020 | 153.045 |
| 02. Feb. 2024 | 1,1250 | 1,1450 | 1,1250 | 1,1250 | 1,1119 | 259.469 |
| 01. Feb. 2024 | 1,1200 | 1,1300 | 1,1050 | 1,1150 | 1,1020 | 124.124 |
| 31. Jan. 2024 | 1,1100 | 1,1250 | 1,1050 | 1,1200 | 1,1070 | 240.682 |
| 30. Jan. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,0872 | 137.042 |
| 29. Jan. 2024 | 1,1000 | 1,1000 | 1,0850 | 1,1000 | 1,0872 | 15.497 |
| 25. Jan. 2024 | 1,0850 | 1,1000 | 1,0850 | 1,0950 | 1,0823 | 118.625 |
| 24. Jan. 2024 | 1,0950 | 1,0950 | 1,0800 | 1,0900 | 1,0773 | 188.467 |
| 23. Jan. 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0850 | 1,0724 | 39.476 |
| 22. Jan. 2024 | 1,0800 | 1,0900 | 1,0750 | 1,0900 | 1,0773 | 329.643 |
| 19. Jan. 2024 | 1,0750 | 1,0800 | 1,0700 | 1,0800 | 1,0674 | 176.127 |
| 18. Jan. 2024 | 1,0750 | 1,0750 | 1,0650 | 1,0750 | 1,0625 | 188.356 |
| 17. Jan. 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0750 | 1,0625 | 113.596 |
| 16. Jan. 2024 | 1,0950 | 1,0950 | 1,0700 | 1,0700 | 1,0575 | 206.178 |
| 15. Jan. 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0823 | 1 |
| 12. Jan. 2024 | 1,0850 | 1,0950 | 1,0800 | 1,0950 | 1,0823 | 84.361 |
| 11. Jan. 2024 | 1,0950 | 1,0950 | 1,0750 | 1,0900 | 1,0773 | 56.281 |
| 10. Jan. 2024 | 1,0750 | 1,0900 | 1,0750 | 1,0900 | 1,0773 | 151.355 |
| 09. Jan. 2024 | 1,0750 | 1,0850 | 1,0750 | 1,0750 | 1,0625 | 64.019 |
| 08. Jan. 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0700 | 1,0575 | 76.016 |
| 05. Jan. 2024 | 1,0650 | 1,0750 | 1,0600 | 1,0700 | 1,0575 | 194.123 |
| 04. Jan. 2024 | 1,0600 | 1,0600 | 1,0550 | 1,0600 | 1,0477 | 57.894 |
| 03. Jan. 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0477 | 86.431 |
| 02. Jan. 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0575 | 79.952 |
| 29. Dez. 2023 | 1,0700 | 1,0750 | 1,0600 | 1,0600 | 1,0477 | 43.421 |
| 28. Dez. 2023 | 1,0800 | 1,0800 | 1,0600 | 1,0700 | 1,0575 | 99.156 |
| 27. Dez. 2023 | 1,0700 | 1,0800 | 1,0700 | 1,0750 | 1,0625 | 142.526 |
| 22. Dez. 2023 | 1,0700 | 1,0800 | 1,0600 | 1,0750 | 1,0625 | 152.110 |
| 21. Dez. 2023 | 1,0700 | 1,0700 | 1,0500 | 1,0700 | 1,0575 | 168.051 |
| 20. Dez. 2023 | 1,0800 | 1,0800 | 1,0550 | 1,0750 | 1,0625 | 164.995 |
| 19. Dez. 2023 | 1,0550 | 1,0800 | 1,0550 | 1,0800 | 1,0674 | 386.608 |
| 18. Dez. 2023 | 1,0550 | 1,0600 | 1,0500 | 1,0500 | 1,0378 | 303.223 |
| 15. Dez. 2023 | 1,0500 | 1,0600 | 1,0450 | 1,0500 | 1,0378 | 391.508 |
| 14. Dez. 2023 | 1,0550 | 1,0550 | 1,0450 | 1,0450 | 1,0328 | 212.096 |
| 13. Dez. 2023 | 1,0500 | 1,0550 | 1,0450 | 1,0450 | 1,0328 | 196.561 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
