Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.814,75 +139,07 (+0,36%) Gold
2.333,20 +24,60 (+1,07%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.665,68 -1.004,24 (-1,68%)
Perpetual Equity Investment Company Limited (PIC.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:46PM AEST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,1750 | 1,1800 | 1,1650 | 1,1800 | 1,1800 | 182.796 |
| 03. Mai 2024 | 1,1675 | 1,1750 | 1,1650 | 1,1700 | 1,1700 | 338.887 |
| 02. Mai 2024 | 1,1700 | 1,1750 | 1,1600 | 1,1650 | 1,1650 | 342.475 |
| 01. Mai 2024 | 1,1650 | 1,1700 | 1,1600 | 1,1650 | 1,1650 | 349.927 |
| 30. Apr. 2024 | 1,1750 | 1,1750 | 1,1700 | 1,1700 | 1,1700 | 466.123 |
| 29. Apr. 2024 | 1,1700 | 1,1750 | 1,1650 | 1,1750 | 1,1750 | 258.697 |
| 26. Apr. 2024 | 1,1850 | 1,1850 | 1,1550 | 1,1650 | 1,1650 | 260.944 |
| 24. Apr. 2024 | 1,1800 | 1,1900 | 1,1750 | 1,1750 | 1,1750 | 326.539 |
| 23. Apr. 2024 | 1,1800 | 1,1850 | 1,1800 | 1,1800 | 1,1800 | 108.410 |
| 22. Apr. 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 269.256 |
| 19. Apr. 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 60.598 |
| 18. Apr. 2024 | 1,1900 | 1,1950 | 1,1850 | 1,1850 | 1,1850 | 355.547 |
| 17. Apr. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 221.276 |
| 16. Apr. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1850 | 1,1850 | 380.373 |
| 15. Apr. 2024 | 1,2000 | 1,2050 | 1,1800 | 1,1900 | 1,1900 | 524.506 |
| 12. Apr. 2024 | 1,1900 | 1,2050 | 1,1900 | 1,2000 | 1,2000 | 216.350 |
| 11. Apr. 2024 | 1,1950 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 790.651 |
| 10. Apr. 2024 | 1,1900 | 1,1950 | 1,1850 | 1,1900 | 1,1900 | 296.160 |
| 09. Apr. 2024 | 1,1800 | 1,1900 | 1,1750 | 1,1850 | 1,1850 | 183.379 |
| 08. Apr. 2024 | 1,1800 | 1,1850 | 1,1750 | 1,1850 | 1,1850 | 151.060 |
| 05. Apr. 2024 | 1,1850 | 1,1850 | 1,1700 | 1,1850 | 1,1850 | 423.837 |
| 04. Apr. 2024 | 1,1950 | 1,2000 | 1,1850 | 1,1850 | 1,1850 | 436.767 |
| 03. Apr. 2024 | 1,2050 | 1,2050 | 1,1850 | 1,1850 | 1,1850 | 579.848 |
| 02. Apr. 2024 | 1,2100 | 1,2200 | 1,2050 | 1,2150 | 1,2150 | 193.362 |
| 28. März 2024 | 1,1900 | 1,2100 | 1,1900 | 1,1950 | 1,1950 | 310.136 |
| 27. März 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1850 | 1,1850 | 409.312 |
| 26. März 2024 | 1,1850 | 1,1950 | 1,1750 | 1,1850 | 1,1850 | 337.956 |
| 25. März 2024 | 1,2000 | 1,2000 | 1,1850 | 1,1850 | 1,1850 | 283.033 |
| 22. März 2024 | 1,2000 | 1,2150 | 1,1900 | 1,2000 | 1,2000 | 245.616 |
| 21. März 2024 | 1,2000 | 1,2050 | 1,1900 | 1,2000 | 1,2000 | 169.754 |
| 20. März 2024 | 1,2000 | 1,2200 | 1,1850 | 1,1850 | 1,1850 | 123.784 |
| 19. März 2024 | 1,1800 | 1,2000 | 1,1750 | 1,2000 | 1,2000 | 223.042 |
| 18. März 2024 | 1,1750 | 1,1800 | 1,1700 | 1,1750 | 1,1750 | 452.579 |
| 15. März 2024 | 1,1750 | 1,1800 | 1,1700 | 1,1750 | 1,1750 | 188.840 |
| 14. März 2024 | 1,1750 | 1,1900 | 1,1700 | 1,1750 | 1,1750 | 650.818 |
| 13. März 2024 | 1,1775 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 186.542 |
| 12. März 2024 | 1,1850 | 1,1900 | 1,1750 | 1,1750 | 1,1750 | 187.502 |
| 11. März 2024 | 1,1850 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 209.822 |
| 11. März 2024 | 0.04 Dividende | |||||
| 08. März 2024 | 1,2300 | 1,2450 | 1,2150 | 1,2450 | 1,2050 | 468.603 |
| 07. März 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2200 | 1,1808 | 773.119 |
| 06. März 2024 | 1,2250 | 1,2450 | 1,2250 | 1,2300 | 1,1905 | 199.049 |
| 05. März 2024 | 1,2400 | 1,2450 | 1,2300 | 1,2300 | 1,1905 | 241.525 |
| 04. März 2024 | 1,2200 | 1,2350 | 1,2150 | 1,2350 | 1,1953 | 167.164 |
| 01. März 2024 | 1,2000 | 1,2250 | 1,1900 | 1,2250 | 1,1856 | 450.280 |
| 29. Feb. 2024 | 1,1900 | 1,1950 | 1,1850 | 1,1950 | 1,1566 | 224.766 |
| 28. Feb. 2024 | 1,1900 | 1,1950 | 1,1850 | 1,1850 | 1,1469 | 306.446 |
| 27. Feb. 2024 | 1,1900 | 1,2000 | 1,1850 | 1,1850 | 1,1469 | 176.624 |
| 26. Feb. 2024 | 1,2000 | 1,2000 | 1,1850 | 1,1850 | 1,1469 | 450.758 |
| 23. Feb. 2024 | 1,2050 | 1,2050 | 1,1850 | 1,1950 | 1,1566 | 853.125 |
| 22. Feb. 2024 | 1,2000 | 1,2100 | 1,1950 | 1,2050 | 1,1663 | 269.046 |
| 21. Feb. 2024 | 1,2000 | 1,2050 | 1,1850 | 1,2050 | 1,1663 | 519.127 |
| 20. Feb. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,1614 | 533.017 |
| 19. Feb. 2024 | 1,1750 | 1,1800 | 1,1650 | 1,1700 | 1,1324 | 303.452 |
| 16. Feb. 2024 | 1,1550 | 1,1750 | 1,1550 | 1,1700 | 1,1324 | 274.390 |
| 15. Feb. 2024 | 1,1550 | 1,1650 | 1,1500 | 1,1500 | 1,1131 | 295.968 |
| 14. Feb. 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1500 | 1,1131 | 630.680 |
| 13. Feb. 2024 | 1,1700 | 1,1800 | 1,1650 | 1,1800 | 1,1421 | 1.520.497 |
| 12. Feb. 2024 | 1,1650 | 1,1900 | 1,1650 | 1,1700 | 1,1324 | 412.472 |
| 09. Feb. 2024 | 1,1700 | 1,1750 | 1,1650 | 1,1700 | 1,1324 | 310.328 |
| 08. Feb. 2024 | 1,1700 | 1,1800 | 1,1650 | 1,1700 | 1,1324 | 390.802 |
| 07. Feb. 2024 | 1,1800 | 1,1900 | 1,1650 | 1,1800 | 1,1421 | 370.868 |
| 06. Feb. 2024 | 1,1650 | 1,1800 | 1,1650 | 1,1800 | 1,1421 | 337.747 |
| 05. Feb. 2024 | 1,1800 | 1,1800 | 1,1650 | 1,1650 | 1,1276 | 114.692 |
| 02. Feb. 2024 | 1,1650 | 1,1800 | 1,1650 | 1,1800 | 1,1421 | 285.784 |
| 01. Feb. 2024 | 1,1600 | 1,1700 | 1,1550 | 1,1700 | 1,1324 | 466.723 |
| 31. Jan. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1324 | 295.970 |
| 30. Jan. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1131 | 324.316 |
| 29. Jan. 2024 | 1,1450 | 1,1550 | 1,1400 | 1,1550 | 1,1179 | 291.869 |
| 25. Jan. 2024 | 1,1400 | 1,1450 | 1,1350 | 1,1450 | 1,1082 | 371.140 |
| 24. Jan. 2024 | 1,1550 | 1,1550 | 1,1350 | 1,1350 | 1,0985 | 496.316 |
| 23. Jan. 2024 | 1,1650 | 1,1750 | 1,1500 | 1,1600 | 1,1227 | 384.103 |
| 22. Jan. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1550 | 1,1179 | 322.931 |
| 19. Jan. 2024 | 1,1400 | 1,1500 | 1,1350 | 1,1450 | 1,1082 | 240.491 |
| 18. Jan. 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1034 | 278.110 |
| 17. Jan. 2024 | 1,1250 | 1,1350 | 1,1250 | 1,1300 | 1,0937 | 161.957 |
| 16. Jan. 2024 | 1,1250 | 1,1300 | 1,1200 | 1,1200 | 1,0840 | 421.034 |
| 15. Jan. 2024 | 1,1300 | 1,1300 | 1,1250 | 1,1250 | 1,0889 | 83.934 |
| 12. Jan. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1250 | 1,0889 | 104.026 |
| 11. Jan. 2024 | 1,1350 | 1,1350 | 1,1200 | 1,1200 | 1,0840 | 193.835 |
| 10. Jan. 2024 | 1,1250 | 1,1400 | 1,1250 | 1,1350 | 1,0985 | 140.797 |
| 09. Jan. 2024 | 1,1300 | 1,1350 | 1,1250 | 1,1300 | 1,0937 | 203.191 |
| 08. Jan. 2024 | 1,1250 | 1,1350 | 1,1200 | 1,1300 | 1,0937 | 205.247 |
| 05. Jan. 2024 | 1,1400 | 1,1400 | 1,1250 | 1,1250 | 1,0889 | 88.698 |
| 04. Jan. 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1034 | 130.683 |
| 03. Jan. 2024 | 1,1250 | 1,1350 | 1,1200 | 1,1350 | 1,0985 | 208.904 |
| 02. Jan. 2024 | 1,1300 | 1,1350 | 1,1200 | 1,1250 | 1,0889 | 495.620 |
| 29. Dez. 2023 | 1,1250 | 1,1250 | 1,1050 | 1,1250 | 1,0889 | 329.651 |
| 28. Dez. 2023 | 1,1300 | 1,1350 | 1,1250 | 1,1250 | 1,0889 | 180.799 |
| 27. Dez. 2023 | 1,1200 | 1,1350 | 1,1200 | 1,1350 | 1,0985 | 256.349 |
| 22. Dez. 2023 | 1,1150 | 1,1200 | 1,1100 | 1,1200 | 1,0840 | 341.763 |
| 21. Dez. 2023 | 1,1150 | 1,1200 | 1,1000 | 1,1050 | 1,0695 | 441.011 |
| 20. Dez. 2023 | 1,1500 | 1,1500 | 1,1050 | 1,1250 | 1,0889 | 435.513 |
| 19. Dez. 2023 | 1,1250 | 1,1400 | 1,1200 | 1,1400 | 1,1034 | 354.513 |
| 18. Dez. 2023 | 1,1400 | 1,1400 | 1,1100 | 1,1100 | 1,0743 | 398.440 |
| 15. Dez. 2023 | 1,1200 | 1,1450 | 1,1200 | 1,1450 | 1,1082 | 174.990 |
| 14. Dez. 2023 | 1,0950 | 1,1300 | 1,0950 | 1,1300 | 1,0937 | 415.258 |
| 13. Dez. 2023 | 1,0950 | 1,0950 | 1,0850 | 1,0900 | 1,0550 | 266.391 |
| 12. Dez. 2023 | 1,0900 | 1,0950 | 1,0850 | 1,0950 | 1,0598 | 201.810 |
| 11. Dez. 2023 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0550 | 247.139 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
