Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.007,93 +3.084,62 (+5,06%) CMC Crypto 200
1.473,15 +118,73 (+8,76%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Pepper Money Limited (PPM.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 1,4600 | 1,4750 | 1,4450 | 1,4550 | 1,4550 | 34.674 |
| 17. Mai 2024 | 1,4400 | 1,4600 | 1,4250 | 1,4600 | 1,4600 | 33.951 |
| 16. Mai 2024 | 1,4400 | 1,4500 | 1,3950 | 1,4450 | 1,4450 | 71.714 |
| 15. Mai 2024 | 1,4300 | 1,4600 | 1,3750 | 1,4600 | 1,4600 | 201.639 |
| 14. Mai 2024 | 1,4350 | 1,4450 | 1,4200 | 1,4250 | 1,4250 | 44.718 |
| 13. Mai 2024 | 1,4500 | 1,4650 | 1,4150 | 1,4450 | 1,4450 | 92.491 |
| 10. Mai 2024 | 1,4250 | 1,4900 | 1,4250 | 1,4750 | 1,4750 | 30.457 |
| 09. Mai 2024 | 1,4750 | 1,4750 | 1,4050 | 1,4200 | 1,4200 | 91.771 |
| 08. Mai 2024 | 1,4700 | 1,5250 | 1,4650 | 1,5250 | 1,5250 | 11.992 |
| 07. Mai 2024 | 1,4600 | 1,4950 | 1,4550 | 1,4550 | 1,4550 | 69.241 |
| 06. Mai 2024 | 1,5000 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 115.701 |
| 03. Mai 2024 | 1,4400 | 1,4750 | 1,4250 | 1,4300 | 1,4300 | 184.810 |
| 02. Mai 2024 | 1,4500 | 1,4750 | 1,4400 | 1,4500 | 1,4500 | 51.112 |
| 01. Mai 2024 | 1,4800 | 1,4850 | 1,4400 | 1,4500 | 1,4500 | 23.355 |
| 30. Apr. 2024 | 1,5600 | 1,5600 | 1,4850 | 1,4850 | 1,4850 | 24.544 |
| 29. Apr. 2024 | 1,5050 | 1,5750 | 1,5050 | 1,5600 | 1,5600 | 96.674 |
| 26. Apr. 2024 | 1,5250 | 1,5500 | 1,4950 | 1,5500 | 1,5500 | 179.474 |
| 24. Apr. 2024 | 1,4550 | 1,5250 | 1,4400 | 1,5100 | 1,5100 | 336.287 |
| 23. Apr. 2024 | 1,4700 | 1,4750 | 1,4450 | 1,4600 | 1,4600 | 295.911 |
| 22. Apr. 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 142.822 |
| 19. Apr. 2024 | 1,4800 | 1,4850 | 1,4500 | 1,4600 | 1,4600 | 94.345 |
| 18. Apr. 2024 | 1,5150 | 1,5150 | 1,4800 | 1,4800 | 1,4800 | 65.489 |
| 17. Apr. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 45.281 |
| 16. Apr. 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5300 | 1,5300 | 113.484 |
| 15. Apr. 2024 | 1,5600 | 1,5750 | 1,5200 | 1,5200 | 1,5200 | 34.857 |
| 12. Apr. 2024 | 1,4950 | 1,5900 | 1,4950 | 1,5600 | 1,5600 | 144.983 |
| 11. Apr. 2024 | 1,5300 | 1,5650 | 1,5100 | 1,5200 | 1,5200 | 202.960 |
| 10. Apr. 2024 | 1,5150 | 1,5900 | 1,4700 | 1,5050 | 1,5050 | 312.347 |
| 09. Apr. 2024 | 1,6200 | 1,6200 | 1,5200 | 1,5500 | 1,5500 | 258.445 |
| 08. Apr. 2024 | 1,6200 | 1,6350 | 1,5900 | 1,6200 | 1,6200 | 42.045 |
| 05. Apr. 2024 | 1,6400 | 1,6400 | 1,5700 | 1,6200 | 1,6200 | 76.133 |
| 04. Apr. 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6400 | 1,6400 | 49.305 |
| 03. Apr. 2024 | 1,5900 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 57.733 |
| 02. Apr. 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6350 | 1,6350 | 128.298 |
| 28. März 2024 | 1,6150 | 1,6700 | 1,6150 | 1,6400 | 1,6400 | 279.009 |
| 27. März 2024 | 1,6200 | 1,6200 | 1,6050 | 1,6200 | 1,6200 | 41.122 |
| 26. März 2024 | 1,6350 | 1,6400 | 1,6150 | 1,6250 | 1,6250 | 114.743 |
| 25. März 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6250 | 1,6250 | 13.844 |
| 22. März 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 69.021 |
| 21. März 2024 | 1,6700 | 1,6850 | 1,6300 | 1,6700 | 1,6700 | 64.374 |
| 20. März 2024 | 1,6800 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 1.006.532 |
| 19. März 2024 | 1,6250 | 1,6850 | 1,6100 | 1,6800 | 1,6800 | 324.428 |
| 18. März 2024 | 1,6200 | 1,6200 | 1,5900 | 1,6200 | 1,6200 | 61.238 |
| 15. März 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 34.687 |
| 14. März 2024 | 1,6050 | 1,6450 | 1,6050 | 1,6300 | 1,6300 | 82.256 |
| 13. März 2024 | 1,6500 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 119.829 |
| 13. März 2024 | 0.05 Dividende | |||||
| 12. März 2024 | 1,6500 | 1,6550 | 1,6450 | 1,6500 | 1,6000 | 215.879 |
| 11. März 2024 | 1,6350 | 1,6700 | 1,6100 | 1,6450 | 1,5952 | 233.639 |
| 08. März 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6400 | 1,5903 | 59.976 |
| 07. März 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6450 | 1,5952 | 109.956 |
| 06. März 2024 | 1,6200 | 1,6500 | 1,5800 | 1,6300 | 1,5806 | 193.853 |
| 05. März 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6200 | 1,5709 | 89.138 |
| 04. März 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6300 | 1,5806 | 212.313 |
| 01. März 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6200 | 1,5709 | 912.607 |
| 29. Feb. 2024 | 1,4550 | 1,5000 | 1,4250 | 1,5000 | 1,4545 | 546.667 |
| 28. Feb. 2024 | 1,4600 | 1,4600 | 1,4150 | 1,4150 | 1,3721 | 53.208 |
| 27. Feb. 2024 | 1,4600 | 1,4950 | 1,4200 | 1,4600 | 1,4158 | 70.684 |
| 26. Feb. 2024 | 1,4300 | 1,4850 | 1,4300 | 1,4850 | 1,4400 | 36.489 |
| 23. Feb. 2024 | 1,4700 | 1,4900 | 1,4450 | 1,4500 | 1,4061 | 65.115 |
| 22. Feb. 2024 | 1,4850 | 1,4850 | 1,4700 | 1,4700 | 1,4255 | 5.185 |
| 21. Feb. 2024 | 1,5150 | 1,5150 | 1,4700 | 1,4700 | 1,4255 | 94.530 |
| 20. Feb. 2024 | 1,5300 | 1,5300 | 1,4750 | 1,5150 | 1,4691 | 219.385 |
| 19. Feb. 2024 | 1,5700 | 1,5700 | 1,4950 | 1,5200 | 1,4739 | 117.434 |
| 16. Feb. 2024 | 1,4700 | 1,5500 | 1,4450 | 1,5500 | 1,5030 | 379.695 |
| 15. Feb. 2024 | 1,4950 | 1,4950 | 1,4500 | 1,4650 | 1,4206 | 78.151 |
| 14. Feb. 2024 | 1,5000 | 1,5150 | 1,4850 | 1,5000 | 1,4545 | 56.581 |
| 13. Feb. 2024 | 1,5100 | 1,5100 | 1,4850 | 1,4950 | 1,4497 | 144.864 |
| 12. Feb. 2024 | 1,5400 | 1,5550 | 1,5050 | 1,5100 | 1,4642 | 221.191 |
| 09. Feb. 2024 | 1,5000 | 1,5100 | 1,4650 | 1,5000 | 1,4545 | 178.598 |
| 08. Feb. 2024 | 1,4700 | 1,5000 | 1,4650 | 1,4950 | 1,4497 | 295.258 |
| 07. Feb. 2024 | 1,4250 | 1,4900 | 1,4250 | 1,4600 | 1,4158 | 266.867 |
| 06. Feb. 2024 | 1,4450 | 1,4450 | 1,4000 | 1,4250 | 1,3818 | 32.068 |
| 05. Feb. 2024 | 1,4600 | 1,4950 | 1,4250 | 1,4550 | 1,4109 | 245.018 |
| 02. Feb. 2024 | 1,3950 | 1,4550 | 1,3950 | 1,4500 | 1,4061 | 274.461 |
| 01. Feb. 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3750 | 1,3333 | 348.040 |
| 31. Jan. 2024 | 1,3300 | 1,3400 | 1,3050 | 1,3300 | 1,2897 | 155.790 |
| 30. Jan. 2024 | 1,2800 | 1,3200 | 1,2650 | 1,3200 | 1,2800 | 418.454 |
| 29. Jan. 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2800 | 1,2412 | 113.443 |
| 25. Jan. 2024 | 1,2600 | 1,2800 | 1,2550 | 1,2600 | 1,2218 | 103.184 |
| 24. Jan. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2550 | 1,2170 | 135.486 |
| 23. Jan. 2024 | 1,2550 | 1,2750 | 1,2500 | 1,2600 | 1,2218 | 100.556 |
| 22. Jan. 2024 | 1,2550 | 1,2650 | 1,2500 | 1,2600 | 1,2218 | 171.090 |
| 19. Jan. 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2450 | 1,2073 | 159.178 |
| 18. Jan. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2121 | 83.707 |
| 17. Jan. 2024 | 1,2700 | 1,2900 | 1,2550 | 1,2800 | 1,2412 | 103.726 |
| 16. Jan. 2024 | 1,2600 | 1,3150 | 1,2600 | 1,2850 | 1,2461 | 195.026 |
| 15. Jan. 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3100 | 1,2703 | 29.422 |
| 12. Jan. 2024 | 1,2900 | 1,3150 | 1,2600 | 1,3150 | 1,2752 | 263.376 |
| 11. Jan. 2024 | 1,2800 | 1,2925 | 1,2700 | 1,2900 | 1,2509 | 142.162 |
| 10. Jan. 2024 | 1,2700 | 1,2800 | 1,2550 | 1,2750 | 1,2364 | 346.231 |
| 09. Jan. 2024 | 1,2450 | 1,2850 | 1,2400 | 1,2800 | 1,2412 | 170.111 |
| 08. Jan. 2024 | 1,2450 | 1,2500 | 1,2400 | 1,2400 | 1,2024 | 33.986 |
| 05. Jan. 2024 | 1,2550 | 1,2550 | 1,2350 | 1,2500 | 1,2121 | 145.911 |
| 04. Jan. 2024 | 1,2350 | 1,2500 | 1,2200 | 1,2500 | 1,2121 | 79.778 |
| 03. Jan. 2024 | 1,2375 | 1,2400 | 1,2050 | 1,2300 | 1,1927 | 113.577 |
| 02. Jan. 2024 | 1,2600 | 1,2600 | 1,2250 | 1,2300 | 1,1927 | 42.278 |
| 29. Dez. 2023 | 1,2500 | 1,2550 | 1,2250 | 1,2300 | 1,1927 | 58.432 |
| 28. Dez. 2023 | 1,2550 | 1,2600 | 1,2300 | 1,2550 | 1,2170 | 55.532 |
| 27. Dez. 2023 | 1,2650 | 1,2650 | 1,2200 | 1,2200 | 1,1830 | 74.038 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
