Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.033,33 +149,07 (+0,38%) Bitcoin EUR
58.192,45 -307,71 (-0,53%) CMC Crypto 200
1.331,23 +36,56 (+2,82%) Nasdaq Compositive
16.299,22 -33,33 (-0,20%) S&P 500
5.186,47 -1,23 (-0,02%)
Plato Income Maximiser Limited (PL8.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM 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 | 1,1950 | 1,2050 | 1,1900 | 1,1900 | 1,1900 | 361.338 |
| 07. Mai 2024 | 1,1950 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 443.641 |
| 06. Mai 2024 | 1,1950 | 1,1950 | 1,1850 | 1,1850 | 1,1850 | 272.914 |
| 03. Mai 2024 | 1,1950 | 1,2000 | 1,1850 | 1,1850 | 1,1850 | 294.153 |
| 02. Mai 2024 | 1,1950 | 1,1950 | 1,1850 | 1,1950 | 1,1950 | 281.548 |
| 01. Mai 2024 | 1,1950 | 1,2000 | 1,1850 | 1,1850 | 1,1850 | 536.016 |
| 30. Apr. 2024 | 1,1950 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 462.564 |
| 29. Apr. 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 872.061 |
| 26. Apr. 2024 | 1,1950 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 439.272 |
| 24. Apr. 2024 | 1,2000 | 1,2050 | 1,1950 | 1,1950 | 1,1950 | 258.504 |
| 23. Apr. 2024 | 1,1950 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 485.584 |
| 22. Apr. 2024 | 1,1900 | 1,2000 | 1,1850 | 1,1850 | 1,1850 | 446.019 |
| 19. Apr. 2024 | 1,1950 | 1,2000 | 1,1850 | 1,1950 | 1,1950 | 629.853 |
| 18. Apr. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 580.203 |
| 18. Apr. 2024 | 0.0055 Dividende | |||||
| 17. Apr. 2024 | 1,2000 | 1,2100 | 1,1950 | 1,2100 | 1,2045 | 618.662 |
| 16. Apr. 2024 | 1,2100 | 1,2150 | 1,1900 | 1,2000 | 1,1945 | 1.443.971 |
| 15. Apr. 2024 | 1,2100 | 1,2150 | 1,2050 | 1,2050 | 1,1995 | 741.393 |
| 12. Apr. 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2045 | 722.592 |
| 11. Apr. 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2145 | 184.943 |
| 10. Apr. 2024 | 1,2150 | 1,2200 | 1,2100 | 1,2125 | 1,2070 | 431.279 |
| 09. Apr. 2024 | 1,2150 | 1,2200 | 1,2100 | 1,2100 | 1,2045 | 338.566 |
| 08. Apr. 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2045 | 402.550 |
| 05. Apr. 2024 | 1,2150 | 1,2250 | 1,2100 | 1,2200 | 1,2145 | 494.791 |
| 04. Apr. 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2145 | 505.439 |
| 03. Apr. 2024 | 1,2150 | 1,2250 | 1,2100 | 1,2100 | 1,2045 | 413.950 |
| 02. Apr. 2024 | 1,2100 | 1,2200 | 1,2050 | 1,2100 | 1,2045 | 382.778 |
| 28. März 2024 | 1,2100 | 1,2150 | 1,2100 | 1,2100 | 1,2045 | 544.896 |
| 27. März 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2150 | 1,2095 | 371.805 |
| 26. März 2024 | 1,2150 | 1,2200 | 1,2050 | 1,2050 | 1,1995 | 355.753 |
| 25. März 2024 | 1,2250 | 1,2300 | 1,2100 | 1,2100 | 1,2045 | 956.345 |
| 22. März 2024 | 1,2200 | 1,2300 | 1,2150 | 1,2250 | 1,2194 | 531.538 |
| 21. März 2024 | 1,2250 | 1,2250 | 1,2150 | 1,2200 | 1,2145 | 291.007 |
| 20. März 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2150 | 1,2095 | 324.950 |
| 19. März 2024 | 1,2100 | 1,2200 | 1,2050 | 1,2200 | 1,2145 | 856.399 |
| 18. März 2024 | 1,2100 | 1,2150 | 1,2050 | 1,2100 | 1,2045 | 361.435 |
| 15. März 2024 | 1,2150 | 1,2150 | 1,2000 | 1,2000 | 1,1945 | 411.248 |
| 14. März 2024 | 1,2100 | 1,2200 | 1,2050 | 1,2050 | 1,1995 | 601.125 |
| 14. März 2024 | 0.0055 Dividende | |||||
| 13. März 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2150 | 1,2040 | 552.970 |
| 12. März 2024 | 1,2050 | 1,2250 | 1,2000 | 1,2200 | 1,2090 | 805.321 |
| 11. März 2024 | 1,2050 | 1,2200 | 1,2000 | 1,2000 | 1,1891 | 538.422 |
| 08. März 2024 | 1,2150 | 1,2250 | 1,2050 | 1,2100 | 1,1990 | 765.104 |
| 07. März 2024 | 1,2050 | 1,2250 | 1,2050 | 1,2050 | 1,1941 | 800.794 |
| 06. März 2024 | 1,2050 | 1,2150 | 1,2050 | 1,2050 | 1,1941 | 452.421 |
| 05. März 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2050 | 1,1941 | 294.682 |
| 04. März 2024 | 1,2000 | 1,2100 | 1,1950 | 1,1950 | 1,1842 | 467.527 |
| 01. März 2024 | 1,2100 | 1,2150 | 1,2000 | 1,2000 | 1,1891 | 448.466 |
| 29. Feb. 2024 | 1,2000 | 1,2200 | 1,1950 | 1,2100 | 1,1990 | 651.046 |
| 28. Feb. 2024 | 1,2050 | 1,2050 | 1,1950 | 1,1950 | 1,1842 | 422.654 |
| 27. Feb. 2024 | 1,1900 | 1,2100 | 1,1900 | 1,1950 | 1,1842 | 1.182.659 |
| 26. Feb. 2024 | 1,2000 | 1,2000 | 1,1850 | 1,1850 | 1,1743 | 617.336 |
| 23. Feb. 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,1891 | 489.917 |
| 22. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1850 | 1,1743 | 461.489 |
| 21. Feb. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,2000 | 1,1891 | 223.839 |
| 20. Feb. 2024 | 1,1950 | 1,2000 | 1,1850 | 1,1950 | 1,1842 | 596.615 |
| 19. Feb. 2024 | 1,1850 | 1,1950 | 1,1750 | 1,1950 | 1,1842 | 354.291 |
| 16. Feb. 2024 | 1,1800 | 1,1850 | 1,1600 | 1,1850 | 1,1743 | 1.144.598 |
| 15. Feb. 2024 | 1,1750 | 1,1850 | 1,1700 | 1,1800 | 1,1693 | 747.350 |
| 14. Feb. 2024 | 1,1750 | 1,1750 | 1,1700 | 1,1750 | 1,1644 | 846.875 |
| 14. Feb. 2024 | 0.0055 Dividende | |||||
| 13. Feb. 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1850 | 1,1688 | 613.015 |
| 12. Feb. 2024 | 1,1800 | 1,1875 | 1,1800 | 1,1850 | 1,1688 | 545.506 |
| 09. Feb. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1639 | 529.659 |
| 08. Feb. 2024 | 1,1900 | 1,2000 | 1,1850 | 1,2000 | 1,1836 | 1.079.534 |
| 07. Feb. 2024 | 1,1900 | 1,1950 | 1,1800 | 1,1800 | 1,1639 | 491.476 |
| 06. Feb. 2024 | 1,1950 | 1,1950 | 1,1850 | 1,1850 | 1,1688 | 287.504 |
| 05. Feb. 2024 | 1,1850 | 1,1950 | 1,1775 | 1,1950 | 1,1787 | 591.689 |
| 02. Feb. 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1800 | 1,1639 | 521.574 |
| 01. Feb. 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1800 | 1,1639 | 441.764 |
| 31. Jan. 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1850 | 1,1688 | 455.596 |
| 30. Jan. 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1639 | 892.117 |
| 29. Jan. 2024 | 1,1950 | 1,1950 | 1,1850 | 1,1900 | 1,1738 | 437.210 |
| 25. Jan. 2024 | 1,1900 | 1,1950 | 1,1800 | 1,1950 | 1,1787 | 637.262 |
| 24. Jan. 2024 | 1,1900 | 1,1900 | 1,1750 | 1,1800 | 1,1639 | 546.061 |
| 23. Jan. 2024 | 1,1750 | 1,1900 | 1,1700 | 1,1850 | 1,1688 | 550.013 |
| 22. Jan. 2024 | 1,1800 | 1,1850 | 1,1600 | 1,1700 | 1,1540 | 348.814 |
| 19. Jan. 2024 | 1,1850 | 1,1900 | 1,1750 | 1,1750 | 1,1590 | 414.557 |
| 18. Jan. 2024 | 1,2000 | 1,2000 | 1,1750 | 1,1800 | 1,1639 | 444.123 |
| 18. Jan. 2024 | 0.0055 Dividende | |||||
| 17. Jan. 2024 | 1,2000 | 1,2050 | 1,1925 | 1,2000 | 1,1782 | 821.980 |
| 16. Jan. 2024 | 1,2150 | 1,2150 | 1,2000 | 1,2000 | 1,1782 | 614.474 |
| 15. Jan. 2024 | 1,2050 | 1,2150 | 1,2050 | 1,2050 | 1,1831 | 81.195 |
| 12. Jan. 2024 | 1,2050 | 1,2150 | 1,1950 | 1,2000 | 1,1782 | 574.176 |
| 11. Jan. 2024 | 1,2100 | 1,2150 | 1,1900 | 1,2050 | 1,1831 | 502.465 |
| 10. Jan. 2024 | 1,1950 | 1,2125 | 1,1950 | 1,2100 | 1,1880 | 705.649 |
| 09. Jan. 2024 | 1,1900 | 1,2000 | 1,1850 | 1,1950 | 1,1733 | 410.851 |
| 08. Jan. 2024 | 1,1900 | 1,1950 | 1,1850 | 1,1850 | 1,1635 | 273.807 |
| 05. Jan. 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1684 | 179.563 |
| 04. Jan. 2024 | 1,1850 | 1,1900 | 1,1750 | 1,1750 | 1,1536 | 497.233 |
| 03. Jan. 2024 | 1,1900 | 1,1900 | 1,1750 | 1,1900 | 1,1684 | 235.200 |
| 02. Jan. 2024 | 1,1850 | 1,1975 | 1,1800 | 1,1900 | 1,1684 | 492.992 |
| 29. Dez. 2023 | 1,1800 | 1,1850 | 1,1800 | 1,1800 | 1,1586 | 279.591 |
| 28. Dez. 2023 | 1,1750 | 1,1850 | 1,1700 | 1,1850 | 1,1635 | 246.691 |
| 27. Dez. 2023 | 1,1750 | 1,1800 | 1,1650 | 1,1700 | 1,1487 | 226.694 |
| 22. Dez. 2023 | 1,1700 | 1,1800 | 1,1550 | 1,1750 | 1,1536 | 499.783 |
| 21. Dez. 2023 | 1,1700 | 1,1750 | 1,1650 | 1,1700 | 1,1487 | 456.826 |
| 20. Dez. 2023 | 1,1700 | 1,1800 | 1,1650 | 1,1750 | 1,1536 | 874.708 |
| 19. Dez. 2023 | 1,1650 | 1,1750 | 1,1600 | 1,1700 | 1,1487 | 742.024 |
| 18. Dez. 2023 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1389 | 869.986 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
