Deutsche Märkte öffnen in 4 Stunden 12 Minuten
Nikkei 225
37.780,89 +152,41 (+0,41%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.071,24 +161,86 (+0,27%) CMC Crypto 200
1.390,80 +8,22 (+0,59%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
PolyNovo Limited (PNV.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 12:27PM AEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,0400 | 2,0600 | 2,0200 | 2,0350 | 2,0350 | 335.443 |
| 24. Apr. 2024 | 2,0600 | 2,1400 | 2,0500 | 2,0900 | 2,0900 | 938.327 |
| 23. Apr. 2024 | 2,0100 | 2,0400 | 1,9975 | 2,0400 | 2,0400 | 1.052.664 |
| 22. Apr. 2024 | 1,9700 | 1,9900 | 1,9400 | 1,9750 | 1,9750 | 1.515.091 |
| 19. Apr. 2024 | 2,0100 | 2,0350 | 1,9450 | 1,9450 | 1,9450 | 1.771.641 |
| 18. Apr. 2024 | 2,0300 | 2,0750 | 2,0300 | 2,0600 | 2,0600 | 801.832 |
| 17. Apr. 2024 | 2,0100 | 2,0700 | 2,0000 | 2,0400 | 2,0400 | 836.390 |
| 16. Apr. 2024 | 2,1100 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 1.289.846 |
| 15. Apr. 2024 | 2,1200 | 2,1600 | 2,0900 | 2,1500 | 2,1500 | 1.208.939 |
| 12. Apr. 2024 | 2,1500 | 2,1800 | 2,1250 | 2,1500 | 2,1500 | 744.109 |
| 11. Apr. 2024 | 2,1700 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | 1.174.841 |
| 10. Apr. 2024 | 2,2400 | 2,2600 | 2,2150 | 2,2500 | 2,2500 | 1.024.514 |
| 09. Apr. 2024 | 2,2600 | 2,2900 | 2,2200 | 2,2400 | 2,2400 | 842.512 |
| 08. Apr. 2024 | 2,2200 | 2,2700 | 2,2200 | 2,2500 | 2,2500 | 1.750.835 |
| 05. Apr. 2024 | 2,1100 | 2,1800 | 2,0950 | 2,1800 | 2,1800 | 1.006.652 |
| 04. Apr. 2024 | 2,1100 | 2,1750 | 2,1100 | 2,1500 | 2,1500 | 564.036 |
| 03. Apr. 2024 | 2,1100 | 2,1300 | 2,0700 | 2,0900 | 2,0900 | 1.668.083 |
| 02. Apr. 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1400 | 2,1400 | 1.640.360 |
| 28. März 2024 | 2,1500 | 2,1950 | 2,1400 | 2,1900 | 2,1900 | 1.108.859 |
| 27. März 2024 | 2,1200 | 2,2200 | 2,1100 | 2,1400 | 2,1400 | 1.793.957 |
| 26. März 2024 | 2,1000 | 2,1200 | 2,0600 | 2,1000 | 2,1000 | 6.338.523 |
| 25. März 2024 | 2,1500 | 2,1600 | 2,0900 | 2,1200 | 2,1200 | 2.646.839 |
| 22. März 2024 | 2,1800 | 2,1900 | 2,1000 | 2,1300 | 2,1300 | 1.118.356 |
| 21. März 2024 | 2,1900 | 2,2400 | 2,1650 | 2,2000 | 2,2000 | 2.071.350 |
| 20. März 2024 | 2,2100 | 2,2500 | 2,1150 | 2,1400 | 2,1400 | 1.883.237 |
| 19. März 2024 | 2,3700 | 2,3900 | 2,1700 | 2,1900 | 2,1900 | 2.478.168 |
| 18. März 2024 | 2,3100 | 2,3600 | 2,3000 | 2,3500 | 2,3500 | 1.183.680 |
| 15. März 2024 | 2,3000 | 2,3500 | 2,2200 | 2,3300 | 2,3300 | 2.641.536 |
| 14. März 2024 | 2,5100 | 2,5100 | 2,3000 | 2,3200 | 2,3200 | 2.344.276 |
| 13. März 2024 | 2,4900 | 2,5200 | 2,4600 | 2,4900 | 2,4900 | 1.851.249 |
| 12. März 2024 | 2,4200 | 2,5200 | 2,4050 | 2,4800 | 2,4800 | 3.173.551 |
| 11. März 2024 | 2,3900 | 2,4350 | 2,3700 | 2,4000 | 2,4000 | 1.306.415 |
| 08. März 2024 | 2,3000 | 2,4100 | 2,2700 | 2,3900 | 2,3900 | 3.030.795 |
| 07. März 2024 | 2,2900 | 2,3000 | 2,2700 | 2,2900 | 2,2900 | 1.609.829 |
| 06. März 2024 | 2,2300 | 2,2600 | 2,1700 | 2,2500 | 2,2500 | 1.564.337 |
| 05. März 2024 | 2,2200 | 2,2500 | 2,1600 | 2,2400 | 2,2400 | 1.531.840 |
| 04. März 2024 | 2,2700 | 2,3000 | 2,1400 | 2,2100 | 2,2100 | 2.194.703 |
| 01. März 2024 | 2,2500 | 2,2500 | 2,1550 | 2,2000 | 2,2000 | 2.227.886 |
| 29. Feb. 2024 | 2,1000 | 2,2800 | 2,0800 | 2,2800 | 2,2800 | 3.585.967 |
| 28. Feb. 2024 | 2,0200 | 2,1900 | 2,0100 | 2,1300 | 2,1300 | 6.081.790 |
| 27. Feb. 2024 | 2,0100 | 2,0300 | 1,9350 | 1,9850 | 1,9850 | 1.765.142 |
| 26. Feb. 2024 | 2,0200 | 2,0450 | 2,0000 | 2,0200 | 2,0200 | 1.193.884 |
| 23. Feb. 2024 | 1,9800 | 2,0100 | 1,9700 | 1,9900 | 1,9900 | 968.364 |
| 22. Feb. 2024 | 1,9700 | 1,9850 | 1,9350 | 1,9700 | 1,9700 | 1.113.713 |
| 21. Feb. 2024 | 1,9700 | 2,0300 | 1,9700 | 1,9700 | 1,9700 | 1.621.766 |
| 20. Feb. 2024 | 1,9600 | 2,0100 | 1,9150 | 1,9950 | 1,9950 | 1.024.798 |
| 19. Feb. 2024 | 2,0000 | 2,0300 | 1,9600 | 1,9650 | 1,9650 | 1.319.872 |
| 16. Feb. 2024 | 1,9950 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 1.436.939 |
| 15. Feb. 2024 | 1,9900 | 1,9900 | 1,9050 | 1,9650 | 1,9650 | 1.033.896 |
| 14. Feb. 2024 | 1,9250 | 1,9300 | 1,8150 | 1,9250 | 1,9250 | 2.159.670 |
| 13. Feb. 2024 | 1,9600 | 2,0200 | 1,9450 | 1,9700 | 1,9700 | 2.137.136 |
| 12. Feb. 2024 | 1,9450 | 1,9700 | 1,9250 | 1,9400 | 1,9400 | 860.724 |
| 09. Feb. 2024 | 1,9300 | 1,9400 | 1,8850 | 1,9200 | 1,9200 | 1.211.189 |
| 08. Feb. 2024 | 1,9450 | 1,9450 | 1,9050 | 1,9350 | 1,9350 | 820.080 |
| 07. Feb. 2024 | 1,9100 | 1,9450 | 1,9050 | 1,9300 | 1,9300 | 1.204.820 |
| 06. Feb. 2024 | 1,8600 | 1,9350 | 1,8500 | 1,8750 | 1,8750 | 1.029.279 |
| 05. Feb. 2024 | 1,9400 | 1,9625 | 1,8800 | 1,8800 | 1,8800 | 1.296.378 |
| 02. Feb. 2024 | 1,9000 | 1,9750 | 1,8900 | 1,9750 | 1,9750 | 2.471.571 |
| 01. Feb. 2024 | 1,8700 | 1,8925 | 1,8350 | 1,8700 | 1,8700 | 1.300.456 |
| 31. Jan. 2024 | 1,9050 | 1,9475 | 1,8800 | 1,9050 | 1,9050 | 1.809.287 |
| 30. Jan. 2024 | 1,8400 | 1,9125 | 1,8350 | 1,9050 | 1,9050 | 1.864.259 |
| 29. Jan. 2024 | 1,8100 | 1,8500 | 1,7800 | 1,8300 | 1,8300 | 1.780.206 |
| 25. Jan. 2024 | 1,8600 | 1,8600 | 1,7750 | 1,8000 | 1,8000 | 1.400.761 |
| 24. Jan. 2024 | 1,8500 | 1,8900 | 1,7975 | 1,8500 | 1,8500 | 2.353.305 |
| 23. Jan. 2024 | 1,7900 | 1,9200 | 1,7800 | 1,8500 | 1,8500 | 4.156.371 |
| 22. Jan. 2024 | 1,6000 | 1,7400 | 1,5425 | 1,7400 | 1,7400 | 3.171.780 |
| 19. Jan. 2024 | 1,5700 | 1,5900 | 1,5650 | 1,5850 | 1,5850 | 630.048 |
| 18. Jan. 2024 | 1,5150 | 1,5775 | 1,5150 | 1,5400 | 1,5400 | 1.394.431 |
| 17. Jan. 2024 | 1,5100 | 1,5450 | 1,4975 | 1,5350 | 1,5350 | 906.225 |
| 16. Jan. 2024 | 1,5000 | 1,5200 | 1,4750 | 1,5150 | 1,5150 | 1.107.708 |
| 15. Jan. 2024 | 1,5650 | 1,5650 | 1,5200 | 1,5250 | 1,5250 | 193.886 |
| 12. Jan. 2024 | 1,5750 | 1,5950 | 1,5650 | 1,5700 | 1,5700 | 520.202 |
| 11. Jan. 2024 | 1,6250 | 1,6250 | 1,5800 | 1,6000 | 1,6000 | 1.019.398 |
| 10. Jan. 2024 | 1,5900 | 1,6075 | 1,5600 | 1,5850 | 1,5850 | 414.331 |
| 09. Jan. 2024 | 1,5700 | 1,6100 | 1,5700 | 1,5750 | 1,5750 | 902.669 |
| 08. Jan. 2024 | 1,6100 | 1,6100 | 1,5250 | 1,5350 | 1,5350 | 939.972 |
| 05. Jan. 2024 | 1,6350 | 1,6400 | 1,5875 | 1,6150 | 1,6150 | 1.073.704 |
| 04. Jan. 2024 | 1,6000 | 1,6275 | 1,5750 | 1,6200 | 1,6200 | 1.040.038 |
| 03. Jan. 2024 | 1,6750 | 1,6750 | 1,6200 | 1,6250 | 1,6250 | 878.234 |
| 02. Jan. 2024 | 1,6500 | 1,6975 | 1,6450 | 1,6850 | 1,6850 | 761.674 |
| 29. Dez. 2023 | 1,6700 | 1,6875 | 1,6450 | 1,6550 | 1,6550 | 477.821 |
| 28. Dez. 2023 | 1,6500 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 949.217 |
| 27. Dez. 2023 | 1,6400 | 1,6600 | 1,6025 | 1,6150 | 1,6150 | 476.142 |
| 22. Dez. 2023 | 1,6150 | 1,6200 | 1,5850 | 1,6000 | 1,6000 | 493.250 |
| 21. Dez. 2023 | 1,6100 | 1,6450 | 1,5900 | 1,6050 | 1,6050 | 1.677.761 |
| 20. Dez. 2023 | 1,6750 | 1,6750 | 1,6150 | 1,6300 | 1,6300 | 1.301.041 |
| 19. Dez. 2023 | 1,6300 | 1,6775 | 1,6100 | 1,6500 | 1,6500 | 2.011.064 |
| 18. Dez. 2023 | 1,5600 | 1,6250 | 1,5250 | 1,6200 | 1,6200 | 1.166.194 |
| 15. Dez. 2023 | 1,5800 | 1,6000 | 1,5475 | 1,5650 | 1,5650 | 2.528.209 |
| 14. Dez. 2023 | 1,5850 | 1,6350 | 1,5600 | 1,5750 | 1,5750 | 1.749.030 |
| 13. Dez. 2023 | 1,4600 | 1,5450 | 1,4600 | 1,5450 | 1,5450 | 1.336.821 |
| 12. Dez. 2023 | 1,5050 | 1,5100 | 1,4600 | 1,4650 | 1,4650 | 837.618 |
| 11. Dez. 2023 | 1,5300 | 1,5525 | 1,4700 | 1,4800 | 1,4800 | 925.766 |
| 08. Dez. 2023 | 1,5350 | 1,5350 | 1,4600 | 1,5150 | 1,5150 | 1.267.860 |
| 07. Dez. 2023 | 1,5050 | 1,5700 | 1,5050 | 1,5500 | 1,5500 | 1.944.237 |
| 06. Dez. 2023 | 1,3500 | 1,5200 | 1,3500 | 1,5200 | 1,5200 | 2.996.785 |
| 05. Dez. 2023 | 1,3900 | 1,3975 | 1,3400 | 1,3450 | 1,3450 | 806.127 |
| 04. Dez. 2023 | 1,4250 | 1,4350 | 1,3850 | 1,4000 | 1,4000 | 926.514 |
| 01. Dez. 2023 | 1,3650 | 1,4100 | 1,3650 | 1,3900 | 1,3900 | 623.826 |
| 30. Nov. 2023 | 1,3900 | 1,4125 | 1,3750 | 1,3750 | 1,3750 | 2.689.717 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
