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
59.047,01 +1.853,78 (+3,24%)
Platinum Capital Limited (PMC.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 | 1,3700 | 1,3800 | 1,3700 | 1,3750 | 1,3750 | 87.895 |
| 02. Mai 2024 | 1,3700 | 1,3750 | 1,3600 | 1,3700 | 1,3700 | 276.540 |
| 01. Mai 2024 | 1,3600 | 1,3750 | 1,3500 | 1,3600 | 1,3600 | 214.756 |
| 30. Apr. 2024 | 1,3800 | 1,3800 | 1,3650 | 1,3650 | 1,3650 | 323.839 |
| 29. Apr. 2024 | 1,3950 | 1,3950 | 1,3750 | 1,3750 | 1,3750 | 261.252 |
| 26. Apr. 2024 | 1,3800 | 1,4050 | 1,3700 | 1,3950 | 1,3950 | 1.133.261 |
| 24. Apr. 2024 | 1,3250 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 220.749 |
| 23. Apr. 2024 | 1,3200 | 1,3250 | 1,3200 | 1,3200 | 1,3200 | 156.131 |
| 22. Apr. 2024 | 1,3200 | 1,3200 | 1,3150 | 1,3150 | 1,3150 | 204.205 |
| 19. Apr. 2024 | 1,3200 | 1,3200 | 1,3150 | 1,3200 | 1,3200 | 128.847 |
| 18. Apr. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 158.219 |
| 17. Apr. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 143.969 |
| 16. Apr. 2024 | 1,3200 | 1,3250 | 1,3150 | 1,3250 | 1,3250 | 157.259 |
| 15. Apr. 2024 | 1,3250 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 166.843 |
| 12. Apr. 2024 | 1,3450 | 1,3450 | 1,3350 | 1,3450 | 1,3450 | 161.197 |
| 11. Apr. 2024 | 1,3300 | 1,3400 | 1,3250 | 1,3400 | 1,3400 | 491.903 |
| 10. Apr. 2024 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | 352.094 |
| 09. Apr. 2024 | 1,3250 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 126.303 |
| 08. Apr. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 423.168 |
| 05. Apr. 2024 | 1,3100 | 1,3250 | 1,3100 | 1,3250 | 1,3250 | 210.982 |
| 04. Apr. 2024 | 1,3200 | 1,3250 | 1,3100 | 1,3100 | 1,3100 | 638.375 |
| 03. Apr. 2024 | 1,3250 | 1,3250 | 1,3150 | 1,3150 | 1,3150 | 407.898 |
| 02. Apr. 2024 | 1,3150 | 1,3300 | 1,3150 | 1,3300 | 1,3300 | 231.153 |
| 28. März 2024 | 1,3200 | 1,3250 | 1,2900 | 1,3100 | 1,3100 | 661.369 |
| 27. März 2024 | 1,3200 | 1,3200 | 1,3150 | 1,3150 | 1,3150 | 70.030 |
| 26. März 2024 | 1,3300 | 1,3350 | 1,3200 | 1,3250 | 1,3250 | 465.486 |
| 25. März 2024 | 1,3250 | 1,3300 | 1,3250 | 1,3300 | 1,3300 | 210.765 |
| 22. März 2024 | 1,3250 | 1,3250 | 1,3150 | 1,3150 | 1,3150 | 338.488 |
| 21. März 2024 | 1,3150 | 1,3200 | 1,3150 | 1,3150 | 1,3150 | 281.014 |
| 20. März 2024 | 1,3150 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 193.335 |
| 19. März 2024 | 1,3100 | 1,3150 | 1,3050 | 1,3100 | 1,3100 | 615.107 |
| 18. März 2024 | 1,3150 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 504.664 |
| 15. März 2024 | 1,3200 | 1,3200 | 1,3150 | 1,3150 | 1,3150 | 122.121 |
| 14. März 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3250 | 1,3250 | 37.627 |
| 13. März 2024 | 1,3300 | 1,3350 | 1,3250 | 1,3250 | 1,3250 | 199.295 |
| 12. März 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 152.821 |
| 11. März 2024 | 1,3050 | 1,3300 | 1,3050 | 1,3100 | 1,3100 | 479.430 |
| 08. März 2024 | 1,3150 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 476.461 |
| 07. März 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 283.460 |
| 07. März 2024 | 0.03 Dividende | |||||
| 06. März 2024 | 1,3300 | 1,3350 | 1,3300 | 1,3300 | 1,3000 | 233.952 |
| 05. März 2024 | 1,3400 | 1,3400 | 1,3350 | 1,3400 | 1,3098 | 137.341 |
| 04. März 2024 | 1,3350 | 1,3450 | 1,3300 | 1,3450 | 1,3147 | 457.914 |
| 01. März 2024 | 1,3300 | 1,3350 | 1,3250 | 1,3300 | 1,3000 | 311.821 |
| 29. Feb. 2024 | 1,3300 | 1,3300 | 1,3250 | 1,3300 | 1,3000 | 300.983 |
| 28. Feb. 2024 | 1,3300 | 1,3350 | 1,3275 | 1,3300 | 1,3000 | 188.009 |
| 27. Feb. 2024 | 1,3250 | 1,3350 | 1,3200 | 1,3300 | 1,3000 | 277.084 |
| 26. Feb. 2024 | 1,3350 | 1,3400 | 1,3200 | 1,3200 | 1,2902 | 186.469 |
| 23. Feb. 2024 | 1,3350 | 1,3400 | 1,3300 | 1,3400 | 1,3098 | 392.659 |
| 22. Feb. 2024 | 1,3300 | 1,3400 | 1,3250 | 1,3400 | 1,3098 | 195.465 |
| 21. Feb. 2024 | 1,3350 | 1,3350 | 1,3200 | 1,3350 | 1,3049 | 62.289 |
| 20. Feb. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3000 | 159.608 |
| 19. Feb. 2024 | 1,3150 | 1,3150 | 1,3100 | 1,3150 | 1,2853 | 139.534 |
| 16. Feb. 2024 | 1,3150 | 1,3200 | 1,3100 | 1,3100 | 1,2805 | 61.620 |
| 15. Feb. 2024 | 1,3100 | 1,3150 | 1,3050 | 1,3150 | 1,2853 | 140.594 |
| 14. Feb. 2024 | 1,3250 | 1,3250 | 1,3050 | 1,3150 | 1,2853 | 491.505 |
| 13. Feb. 2024 | 1,3200 | 1,3400 | 1,3150 | 1,3350 | 1,3049 | 989.571 |
| 12. Feb. 2024 | 1,2950 | 1,3200 | 1,2950 | 1,3150 | 1,2853 | 545.416 |
| 09. Feb. 2024 | 1,2950 | 1,3000 | 1,2900 | 1,2950 | 1,2658 | 402.669 |
| 08. Feb. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,2900 | 1,2609 | 291.039 |
| 07. Feb. 2024 | 1,2850 | 1,2950 | 1,2850 | 1,2900 | 1,2609 | 840.602 |
| 06. Feb. 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2609 | 158.397 |
| 05. Feb. 2024 | 1,2950 | 1,2950 | 1,2900 | 1,2900 | 1,2609 | 242.959 |
| 02. Feb. 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2950 | 1,2658 | 294.462 |
| 01. Feb. 2024 | 1,2900 | 1,2900 | 1,2850 | 1,2900 | 1,2609 | 288.036 |
| 31. Jan. 2024 | 1,2950 | 1,2950 | 1,2800 | 1,2950 | 1,2658 | 758.648 |
| 30. Jan. 2024 | 1,2900 | 1,3000 | 1,2850 | 1,2950 | 1,2658 | 323.995 |
| 29. Jan. 2024 | 1,2900 | 1,2950 | 1,2850 | 1,2950 | 1,2658 | 195.129 |
| 25. Jan. 2024 | 1,2850 | 1,2900 | 1,2800 | 1,2850 | 1,2560 | 441.563 |
| 24. Jan. 2024 | 1,2850 | 1,2900 | 1,2700 | 1,2850 | 1,2560 | 321.116 |
| 23. Jan. 2024 | 1,2850 | 1,2950 | 1,2800 | 1,2800 | 1,2511 | 541.064 |
| 22. Jan. 2024 | 1,2850 | 1,2875 | 1,2700 | 1,2875 | 1,2585 | 440.829 |
| 19. Jan. 2024 | 1,3000 | 1,3050 | 1,2800 | 1,2850 | 1,2560 | 359.555 |
| 18. Jan. 2024 | 1,3000 | 1,3100 | 1,2950 | 1,3100 | 1,2805 | 827.122 |
| 17. Jan. 2024 | 1,2850 | 1,3000 | 1,2800 | 1,3000 | 1,2707 | 196.366 |
| 16. Jan. 2024 | 1,2900 | 1,2950 | 1,2850 | 1,2900 | 1,2609 | 225.459 |
| 15. Jan. 2024 | 1,2900 | 1,2900 | 1,2850 | 1,2850 | 1,2560 | 91.457 |
| 12. Jan. 2024 | 1,2800 | 1,2950 | 1,2800 | 1,2900 | 1,2609 | 236.825 |
| 11. Jan. 2024 | 1,2800 | 1,2850 | 1,2800 | 1,2850 | 1,2560 | 71.433 |
| 10. Jan. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2850 | 1,2560 | 195.437 |
| 09. Jan. 2024 | 1,2800 | 1,2850 | 1,2750 | 1,2850 | 1,2560 | 362.919 |
| 08. Jan. 2024 | 1,2800 | 1,2900 | 1,2750 | 1,2800 | 1,2511 | 191.322 |
| 05. Jan. 2024 | 1,2800 | 1,2800 | 1,2750 | 1,2800 | 1,2511 | 12.757 |
| 04. Jan. 2024 | 1,2850 | 1,2850 | 1,2800 | 1,2800 | 1,2511 | 27.432 |
| 03. Jan. 2024 | 1,2850 | 1,2850 | 1,2750 | 1,2850 | 1,2560 | 189.726 |
| 02. Jan. 2024 | 1,2800 | 1,2850 | 1,2800 | 1,2850 | 1,2560 | 110.155 |
| 29. Dez. 2023 | 1,2950 | 1,2950 | 1,2800 | 1,2850 | 1,2560 | 196.403 |
| 28. Dez. 2023 | 1,3000 | 1,3100 | 1,2800 | 1,3050 | 1,2756 | 380.349 |
| 27. Dez. 2023 | 1,2750 | 1,3200 | 1,2700 | 1,2900 | 1,2609 | 756.970 |
| 22. Dez. 2023 | 1,2750 | 1,2800 | 1,2650 | 1,2700 | 1,2414 | 341.082 |
| 21. Dez. 2023 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2414 | 434.898 |
| 20. Dez. 2023 | 1,3100 | 1,3200 | 1,2800 | 1,3050 | 1,2756 | 238.499 |
| 19. Dez. 2023 | 1,2900 | 1,3150 | 1,2850 | 1,3150 | 1,2853 | 545.420 |
| 18. Dez. 2023 | 1,2900 | 1,2950 | 1,2850 | 1,2900 | 1,2609 | 83.960 |
| 15. Dez. 2023 | 1,2800 | 1,2950 | 1,2800 | 1,2950 | 1,2658 | 400.473 |
| 14. Dez. 2023 | 1,2650 | 1,2850 | 1,2650 | 1,2850 | 1,2560 | 256.575 |
| 13. Dez. 2023 | 1,2600 | 1,2750 | 1,2600 | 1,2750 | 1,2462 | 158.133 |
| 12. Dez. 2023 | 1,2550 | 1,2650 | 1,2500 | 1,2600 | 1,2316 | 191.355 |
| 11. Dez. 2023 | 1,2600 | 1,2600 | 1,2450 | 1,2550 | 1,2267 | 309.435 |
| 08. Dez. 2023 | 1,2550 | 1,2600 | 1,2500 | 1,2600 | 1,2316 | 257.299 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
