Deutsche Märkte schließen in 8 Stunden 14 Minuten
DAX
15.320,88 -25,03 (-0,16%) Euro Stoxx 50
4.239,78 +30,47 (+0,72%) Dow Jones 30
34.156,69 +265,67 (+0,78%) Gold
1.895,70 +10,90 (+0,58%) EUR/USD
1,0752 +0,0021 (+0,1935%) BTC-EUR
21.579,79 +124,34 (+0,58%)
Perseus Mining Limited (PRU.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | 2,1300 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | 2.288.719 |
| 07. Feb. 2023 | 2,1000 | 2,1500 | 2,1000 | 2,1400 | 2,1400 | 3.094.395 |
| 06. Feb. 2023 | 2,0700 | 2,1200 | 2,0500 | 2,1100 | 2,1100 | 5.026.644 |
| 03. Feb. 2023 | 2,0600 | 2,1200 | 2,0400 | 2,0800 | 2,0800 | 5.937.650 |
| 02. Feb. 2023 | 2,1400 | 2,1750 | 2,1200 | 2,1400 | 2,1400 | 4.201.834 |
| 01. Feb. 2023 | 2,1300 | 2,1450 | 2,0800 | 2,0800 | 2,0800 | 5.133.340 |
| 31. Jan. 2023 | 2,1800 | 2,1800 | 2,1200 | 2,1400 | 2,1400 | 3.717.101 |
| 30. Jan. 2023 | 2,2300 | 2,2300 | 2,1600 | 2,1800 | 2,1800 | 4.180.797 |
| 27. Jan. 2023 | 2,2900 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 4.424.764 |
| 25. Jan. 2023 | 2,3300 | 2,3300 | 2,2750 | 2,2800 | 2,2800 | 5.337.482 |
| 24. Jan. 2023 | 2,3100 | 2,3200 | 2,2500 | 2,2700 | 2,2700 | 3.913.304 |
| 23. Jan. 2023 | 2,3300 | 2,3700 | 2,3050 | 2,3200 | 2,3200 | 4.710.467 |
| 20. Jan. 2023 | 2,3600 | 2,3800 | 2,2950 | 2,3300 | 2,3300 | 5.278.471 |
| 19. Jan. 2023 | 2,3200 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 3.260.948 |
| 18. Jan. 2023 | 2,3100 | 2,3500 | 2,2800 | 2,3300 | 2,3300 | 7.176.589 |
| 17. Jan. 2023 | 2,3300 | 2,3700 | 2,3000 | 2,3400 | 2,3400 | 3.438.942 |
| 16. Jan. 2023 | 2,3500 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 4.569.362 |
| 13. Jan. 2023 | 2,3300 | 2,3800 | 2,3300 | 2,3400 | 2,3400 | 4.380.388 |
| 12. Jan. 2023 | 2,2900 | 2,3450 | 2,2700 | 2,3300 | 2,3300 | 4.364.444 |
| 11. Jan. 2023 | 2,3000 | 2,3600 | 2,2900 | 2,3300 | 2,3300 | 2.908.379 |
| 10. Jan. 2023 | 2,3500 | 2,3500 | 2,2700 | 2,2700 | 2,2700 | 2.973.522 |
| 09. Jan. 2023 | 2,3300 | 2,3800 | 2,3200 | 2,3600 | 2,3600 | 2.963.932 |
| 06. Jan. 2023 | 2,2200 | 2,3550 | 2,1900 | 2,3300 | 2,3300 | 6.924.131 |
| 05. Jan. 2023 | 2,1900 | 2,2200 | 2,1650 | 2,2200 | 2,2200 | 5.200.061 |
| 04. Jan. 2023 | 2,1400 | 2,1900 | 2,0800 | 2,1800 | 2,1800 | 3.666.828 |
| 03. Jan. 2023 | 2,1300 | 2,1450 | 2,1050 | 2,1200 | 2,1200 | 1.819.744 |
| 30. Dez. 2022 | 2,1600 | 2,1650 | 2,1000 | 2,1100 | 2,1100 | 1.661.472 |
| 29. Dez. 2022 | 2,1400 | 2,1400 | 2,0900 | 2,1300 | 2,1300 | 1.881.657 |
| 28. Dez. 2022 | 2,2000 | 2,2000 | 2,0100 | 2,1400 | 2,1400 | 5.034.952 |
| 23. Dez. 2022 | 2,2000 | 2,2000 | 2,1650 | 2,1800 | 2,1800 | 1.682.854 |
| 22. Dez. 2022 | 2,2100 | 2,2550 | 2,1850 | 2,2200 | 2,2200 | 3.335.861 |
| 21. Dez. 2022 | 2,1700 | 2,2500 | 2,1600 | 2,2100 | 2,2100 | 4.923.509 |
| 20. Dez. 2022 | 2,1200 | 2,1550 | 2,1100 | 2,1300 | 2,1300 | 5.259.829 |
| 19. Dez. 2022 | 2,1400 | 2,2300 | 2,1400 | 2,1700 | 2,1700 | 4.053.932 |
| 16. Dez. 2022 | 2,1700 | 2,1800 | 2,1100 | 2,1300 | 2,1300 | 12.349.328 |
| 15. Dez. 2022 | 2,2300 | 2,2300 | 2,1800 | 2,2000 | 2,2000 | 3.493.600 |
| 14. Dez. 2022 | 2,2100 | 2,2400 | 2,1800 | 2,2300 | 2,2300 | 4.628.921 |
| 13. Dez. 2022 | 2,1400 | 2,1750 | 2,1300 | 2,1600 | 2,1600 | 3.125.824 |
| 12. Dez. 2022 | 2,1800 | 2,1900 | 2,1300 | 2,1400 | 2,1400 | 5.922.754 |
| 09. Dez. 2022 | 2,2100 | 2,2500 | 2,1800 | 2,2400 | 2,2400 | 5.836.065 |
| 08. Dez. 2022 | 2,2200 | 2,2800 | 2,2100 | 2,2700 | 2,2700 | 4.830.208 |
| 07. Dez. 2022 | 2,2000 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 5.862.422 |
| 06. Dez. 2022 | 2,2300 | 2,2700 | 2,2000 | 2,2400 | 2,2400 | 3.218.998 |
| 05. Dez. 2022 | 2,3500 | 2,3550 | 2,2700 | 2,2800 | 2,2800 | 4.661.298 |
| 02. Dez. 2022 | 2,2900 | 2,3300 | 2,2700 | 2,3300 | 2,3300 | 6.091.072 |
| 01. Dez. 2022 | 2,2500 | 2,2700 | 2,2200 | 2,2600 | 2,2600 | 4.620.487 |
| 30. Nov. 2022 | 2,2000 | 2,2300 | 2,1500 | 2,2300 | 2,2300 | 5.753.467 |
| 29. Nov. 2022 | 2,1700 | 2,2200 | 2,1500 | 2,2100 | 2,2100 | 2.886.457 |
| 28. Nov. 2022 | 2,1800 | 2,2400 | 2,1700 | 2,2100 | 2,2100 | 4.537.699 |
| 25. Nov. 2022 | 2,2000 | 2,2300 | 2,1700 | 2,1900 | 2,1900 | 4.182.083 |
| 24. Nov. 2022 | 2,2000 | 2,2400 | 2,1900 | 2,2300 | 2,2300 | 3.975.491 |
| 23. Nov. 2022 | 2,1500 | 2,1950 | 2,0900 | 2,1900 | 2,1900 | 3.127.617 |
| 22. Nov. 2022 | 2,1200 | 2,1600 | 2,0900 | 2,1500 | 2,1500 | 3.085.694 |
| 21. Nov. 2022 | 2,1100 | 2,1450 | 2,1000 | 2,1200 | 2,1200 | 3.365.919 |
| 18. Nov. 2022 | 2,1500 | 2,1650 | 2,1200 | 2,1400 | 2,1400 | 2.649.721 |
| 17. Nov. 2022 | 2,1500 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 4.005.950 |
| 16. Nov. 2022 | 2,1900 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 3.998.983 |
| 15. Nov. 2022 | 2,1800 | 2,2150 | 2,1700 | 2,2100 | 2,2100 | 5.038.807 |
| 14. Nov. 2022 | 2,1500 | 2,2100 | 2,1450 | 2,1800 | 2,1800 | 8.655.831 |
| 11. Nov. 2022 | 2,1500 | 2,1950 | 2,0900 | 2,1900 | 2,1900 | 7.845.828 |
| 10. Nov. 2022 | 1,9900 | 2,0500 | 1,9600 | 2,0500 | 2,0500 | 5.785.589 |
| 09. Nov. 2022 | 1,9250 | 2,0500 | 1,9075 | 2,0500 | 2,0500 | 7.550.137 |
| 08. Nov. 2022 | 1,9100 | 1,9150 | 1,8650 | 1,8800 | 1,8800 | 2.578.724 |
| 07. Nov. 2022 | 1,9100 | 1,9300 | 1,8800 | 1,8900 | 1,8900 | 4.394.481 |
| 04. Nov. 2022 | 1,7900 | 1,8650 | 1,7900 | 1,8400 | 1,8400 | 3.572.265 |
| 03. Nov. 2022 | 1,7600 | 1,8150 | 1,7350 | 1,7900 | 1,7900 | 4.168.017 |
| 02. Nov. 2022 | 1,8500 | 1,8850 | 1,8275 | 1,8800 | 1,8800 | 6.119.917 |
| 01. Nov. 2022 | 1,8400 | 1,8500 | 1,8050 | 1,8500 | 1,8500 | 4.927.892 |
| 31. Okt. 2022 | 1,8450 | 1,8550 | 1,8200 | 1,8250 | 1,8250 | 2.449.895 |
| 28. Okt. 2022 | 1,8400 | 1,8600 | 1,8200 | 1,8400 | 1,8400 | 3.498.705 |
| 27. Okt. 2022 | 1,8450 | 1,8900 | 1,8175 | 1,8850 | 1,8850 | 6.669.073 |
| 26. Okt. 2022 | 1,7750 | 1,8000 | 1,7725 | 1,7850 | 1,7850 | 4.630.602 |
| 25. Okt. 2022 | 1,7500 | 1,7850 | 1,7300 | 1,7450 | 1,7450 | 3.003.646 |
| 24. Okt. 2022 | 1,8000 | 1,8000 | 1,7425 | 1,7650 | 1,7650 | 5.599.992 |
| 21. Okt. 2022 | 1,6800 | 1,7450 | 1,6700 | 1,7200 | 1,7200 | 4.721.731 |
| 20. Okt. 2022 | 1,5500 | 1,6400 | 1,5450 | 1,6250 | 1,6250 | 5.068.042 |
| 19. Okt. 2022 | 1,5900 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 3.116.089 |
| 18. Okt. 2022 | 1,5750 | 1,6200 | 1,5600 | 1,6100 | 1,6100 | 3.730.366 |
| 17. Okt. 2022 | 1,5250 | 1,5600 | 1,4950 | 1,5450 | 1,5450 | 2.302.120 |
| 14. Okt. 2022 | 1,6200 | 1,6200 | 1,5650 | 1,5850 | 1,5850 | 2.306.895 |
| 13. Okt. 2022 | 1,6150 | 1,6250 | 1,5950 | 1,6050 | 1,6050 | 3.046.505 |
| 12. Okt. 2022 | 1,6200 | 1,6350 | 1,6050 | 1,6050 | 1,6050 | 2.704.374 |
| 11. Okt. 2022 | 1,5800 | 1,6175 | 1,5800 | 1,6000 | 1,6000 | 3.736.287 |
| 10. Okt. 2022 | 1,5800 | 1,6250 | 1,5750 | 1,5950 | 1,5950 | 3.734.751 |
| 07. Okt. 2022 | 1,6200 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 3.802.815 |
| 06. Okt. 2022 | 1,6300 | 1,6750 | 1,6200 | 1,6400 | 1,6400 | 5.528.682 |
| 05. Okt. 2022 | 1,6300 | 1,6650 | 1,5825 | 1,6550 | 1,6550 | 7.054.774 |
| 04. Okt. 2022 | 1,5800 | 1,6200 | 1,5500 | 1,6100 | 1,6100 | 4.964.927 |
| 03. Okt. 2022 | 1,5500 | 1,5700 | 1,5000 | 1,5050 | 1,5050 | 2.840.844 |
| 30. Sept. 2022 | 1,4400 | 1,5350 | 1,4250 | 1,5200 | 1,5200 | 5.490.320 |
| 29. Sept. 2022 | 1,4950 | 1,5050 | 1,4500 | 1,4500 | 1,4500 | 5.464.777 |
| 28. Sept. 2022 | 1,3850 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 5.571.105 |
| 27. Sept. 2022 | 1,3400 | 1,3950 | 1,3400 | 1,3950 | 1,3950 | 6.669.411 |
| 26. Sept. 2022 | 1,3900 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 4.550.999 |
| 23. Sept. 2022 | 1,4450 | 1,4650 | 1,4300 | 1,4500 | 1,4500 | 4.796.243 |
| 21. Sept. 2022 | 1,4300 | 1,4450 | 1,4150 | 1,4400 | 1,4400 | 3.380.410 |
| 20. Sept. 2022 | 1,4650 | 1,4700 | 1,4350 | 1,4450 | 1,4450 | 2.984.424 |
| 19. Sept. 2022 | 1,4100 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 2.433.237 |
| 16. Sept. 2022 | 1,4800 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 13.376.453 |
| 15. Sept. 2022 | 1,5050 | 1,5350 | 1,4750 | 1,4950 | 1,4950 | 6.376.260 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
