Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.512,20 +272,22 (+0,71%) Bitcoin EUR
62.329,54 +172,94 (+0,28%) CMC Crypto 200
1.437,77 +23,01 (+1,63%) Nasdaq Compositive
15.727,17 +275,86 (+1,79%) S&P 500
5.074,89 +64,29 (+1,28%)
Perseus Mining Limited (PRU.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 2,1700 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 6.062.361 |
| 22. Apr. 2024 | 2,3000 | 2,3100 | 2,2100 | 2,2300 | 2,2300 | 3.341.827 |
| 19. Apr. 2024 | 2,2400 | 2,3550 | 2,2350 | 2,3000 | 2,3000 | 4.927.245 |
| 18. Apr. 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2700 | 2,2700 | 3.187.967 |
| 17. Apr. 2024 | 2,2600 | 2,3200 | 2,2450 | 2,2900 | 2,2900 | 4.630.654 |
| 16. Apr. 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 4.209.281 |
| 15. Apr. 2024 | 2,2900 | 2,3100 | 2,2600 | 2,2800 | 2,2800 | 3.238.864 |
| 12. Apr. 2024 | 2,3300 | 2,3600 | 2,3100 | 2,3500 | 2,3500 | 3.234.621 |
| 11. Apr. 2024 | 2,2500 | 2,2950 | 2,2200 | 2,2800 | 2,2800 | 2.968.285 |
| 10. Apr. 2024 | 2,3100 | 2,3150 | 2,2600 | 2,2700 | 2,2700 | 6.264.811 |
| 09. Apr. 2024 | 2,3100 | 2,3300 | 2,2800 | 2,3300 | 2,3300 | 3.489.073 |
| 08. Apr. 2024 | 2,3000 | 2,3300 | 2,2650 | 2,2800 | 2,2800 | 3.996.379 |
| 05. Apr. 2024 | 2,2000 | 2,2650 | 2,1900 | 2,2400 | 2,2400 | 2.912.780 |
| 04. Apr. 2024 | 2,2300 | 2,2650 | 2,2100 | 2,2300 | 2,2300 | 4.350.635 |
| 03. Apr. 2024 | 2,2400 | 2,2800 | 2,1900 | 2,1900 | 2,1900 | 6.365.567 |
| 02. Apr. 2024 | 2,1900 | 2,2000 | 2,1600 | 2,1800 | 2,1800 | 5.313.770 |
| 28. März 2024 | 2,1500 | 2,1700 | 2,1250 | 2,1500 | 2,1500 | 4.015.939 |
| 27. März 2024 | 2,0800 | 2,0900 | 2,0200 | 2,0900 | 2,0900 | 4.837.054 |
| 26. März 2024 | 2,0600 | 2,1000 | 2,0500 | 2,0900 | 2,0900 | 4.075.208 |
| 25. März 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0500 | 2,0500 | 3.194.045 |
| 22. März 2024 | 2,0600 | 2,0900 | 2,0300 | 2,0300 | 2,0300 | 5.475.926 |
| 21. März 2024 | 2,0600 | 2,1100 | 2,0600 | 2,0900 | 2,0900 | 6.680.580 |
| 20. März 2024 | 2,0200 | 2,0250 | 1,9800 | 2,0000 | 2,0000 | 5.661.892 |
| 19. März 2024 | 2,0200 | 2,1000 | 2,0050 | 2,0800 | 2,0800 | 4.916.447 |
| 18. März 2024 | 2,0200 | 2,0500 | 2,0100 | 2,0200 | 2,0200 | 3.497.105 |
| 15. März 2024 | 2,0400 | 2,0650 | 2,0100 | 2,0100 | 2,0100 | 12.783.605 |
| 14. März 2024 | 2,0800 | 2,1400 | 2,0600 | 2,1000 | 2,1000 | 6.946.794 |
| 13. März 2024 | 2,0000 | 2,0400 | 1,9900 | 2,0200 | 2,0200 | 5.597.189 |
| 12. März 2024 | 2,0100 | 2,0600 | 1,9950 | 2,0300 | 2,0300 | 8.027.175 |
| 11. März 2024 | 2,0200 | 2,0600 | 1,9900 | 1,9950 | 1,9950 | 4.749.501 |
| 08. März 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0300 | 2,0300 | 6.394.222 |
| 07. März 2024 | 1,9700 | 2,0800 | 1,9300 | 2,0700 | 2,0700 | 7.820.152 |
| 07. März 2024 | 0.0125 Dividende | |||||
| 06. März 2024 | 1,9400 | 1,9650 | 1,9325 | 1,9550 | 1,9425 | 7.520.251 |
| 05. März 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9200 | 1,9077 | 7.787.722 |
| 04. März 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8700 | 1,8580 | 8.126.484 |
| 01. März 2024 | 1,7850 | 1,7900 | 1,7550 | 1,7600 | 1,7487 | 2.542.350 |
| 29. Feb. 2024 | 1,7500 | 1,7600 | 1,7100 | 1,7550 | 1,7438 | 5.969.556 |
| 28. Feb. 2024 | 1,7150 | 1,7475 | 1,7050 | 1,7350 | 1,7239 | 6.351.274 |
| 27. Feb. 2024 | 1,7200 | 1,7200 | 1,6600 | 1,6750 | 1,6643 | 4.699.965 |
| 26. Feb. 2024 | 1,7150 | 1,7500 | 1,7000 | 1,7050 | 1,6941 | 4.659.770 |
| 23. Feb. 2024 | 1,6850 | 1,6925 | 1,6600 | 1,6800 | 1,6693 | 3.277.692 |
| 22. Feb. 2024 | 1,6850 | 1,6950 | 1,6650 | 1,6900 | 1,6792 | 2.643.529 |
| 21. Feb. 2024 | 1,6850 | 1,7000 | 1,6700 | 1,6800 | 1,6693 | 5.444.645 |
| 20. Feb. 2024 | 1,6800 | 1,6975 | 1,6700 | 1,6900 | 1,6792 | 1.649.369 |
| 19. Feb. 2024 | 1,7550 | 1,7750 | 1,6750 | 1,6900 | 1,6792 | 2.588.925 |
| 16. Feb. 2024 | 1,7100 | 1,7250 | 1,6950 | 1,7150 | 1,7040 | 6.417.852 |
| 15. Feb. 2024 | 1,6400 | 1,6700 | 1,6325 | 1,6700 | 1,6593 | 3.844.409 |
| 14. Feb. 2024 | 1,5950 | 1,6425 | 1,5600 | 1,6400 | 1,6295 | 7.094.872 |
| 13. Feb. 2024 | 1,6650 | 1,6950 | 1,6650 | 1,6800 | 1,6693 | 4.332.598 |
| 12. Feb. 2024 | 1,6850 | 1,6850 | 1,6550 | 1,6650 | 1,6544 | 1.332.172 |
| 09. Feb. 2024 | 1,7000 | 1,7000 | 1,6750 | 1,6850 | 1,6742 | 2.215.020 |
| 08. Feb. 2024 | 1,7100 | 1,7150 | 1,6900 | 1,7050 | 1,6941 | 2.997.110 |
| 07. Feb. 2024 | 1,7500 | 1,7500 | 1,7050 | 1,7050 | 1,6941 | 2.242.521 |
| 06. Feb. 2024 | 1,6800 | 1,7150 | 1,6800 | 1,7050 | 1,6941 | 4.462.200 |
| 05. Feb. 2024 | 1,7800 | 1,7900 | 1,7100 | 1,7100 | 1,6991 | 3.395.712 |
| 02. Feb. 2024 | 1,7900 | 1,8350 | 1,7900 | 1,8350 | 1,8233 | 3.930.544 |
| 01. Feb. 2024 | 1,7700 | 1,7800 | 1,7450 | 1,7650 | 1,7537 | 3.857.516 |
| 31. Jan. 2024 | 1,8100 | 1,8100 | 1,7650 | 1,8050 | 1,7935 | 3.506.442 |
| 30. Jan. 2024 | 1,8250 | 1,8425 | 1,8000 | 1,8100 | 1,7984 | 4.678.936 |
| 29. Jan. 2024 | 1,8600 | 1,8650 | 1,8150 | 1,8200 | 1,8084 | 4.332.336 |
| 25. Jan. 2024 | 1,8350 | 1,8750 | 1,8300 | 1,8650 | 1,8531 | 4.886.716 |
| 24. Jan. 2024 | 1,8000 | 1,8850 | 1,7900 | 1,8550 | 1,8431 | 5.145.050 |
| 23. Jan. 2024 | 1,7900 | 1,8100 | 1,7750 | 1,7750 | 1,7637 | 5.111.622 |
| 22. Jan. 2024 | 1,7600 | 1,7950 | 1,7550 | 1,7950 | 1,7835 | 2.918.056 |
| 19. Jan. 2024 | 1,7550 | 1,7700 | 1,7475 | 1,7500 | 1,7388 | 3.536.719 |
| 18. Jan. 2024 | 1,6800 | 1,7450 | 1,6750 | 1,7450 | 1,7338 | 4.938.950 |
| 17. Jan. 2024 | 1,7050 | 1,7150 | 1,6750 | 1,7100 | 1,6991 | 7.006.571 |
| 16. Jan. 2024 | 1,7950 | 1,7950 | 1,7575 | 1,7600 | 1,7487 | 3.856.850 |
| 15. Jan. 2024 | 1,7800 | 1,7900 | 1,7750 | 1,7775 | 1,7661 | 530.467 |
| 12. Jan. 2024 | 1,7100 | 1,7550 | 1,6950 | 1,7550 | 1,7438 | 5.258.050 |
| 11. Jan. 2024 | 1,7400 | 1,7400 | 1,7150 | 1,7250 | 1,7140 | 3.615.646 |
| 10. Jan. 2024 | 1,7450 | 1,7600 | 1,7200 | 1,7350 | 1,7239 | 3.287.071 |
| 09. Jan. 2024 | 1,7450 | 1,7650 | 1,7300 | 1,7500 | 1,7388 | 3.817.005 |
| 08. Jan. 2024 | 1,7550 | 1,7750 | 1,7350 | 1,7450 | 1,7338 | 2.644.022 |
| 05. Jan. 2024 | 1,7600 | 1,7875 | 1,7550 | 1,7550 | 1,7438 | 3.037.876 |
| 04. Jan. 2024 | 1,7850 | 1,7950 | 1,7550 | 1,7550 | 1,7438 | 4.872.925 |
| 03. Jan. 2024 | 1,8350 | 1,8425 | 1,8200 | 1,8250 | 1,8133 | 3.351.254 |
| 02. Jan. 2024 | 1,8500 | 1,8650 | 1,8225 | 1,8600 | 1,8481 | 2.726.309 |
| 29. Dez. 2023 | 1,8800 | 1,8800 | 1,8400 | 1,8500 | 1,8382 | 3.565.658 |
| 28. Dez. 2023 | 1,9000 | 1,9450 | 1,8950 | 1,9150 | 1,9028 | 3.251.460 |
| 27. Dez. 2023 | 1,8900 | 1,9000 | 1,8700 | 1,8800 | 1,8680 | 2.240.054 |
| 22. Dez. 2023 | 1,9000 | 1,9050 | 1,8600 | 1,8600 | 1,8481 | 2.950.086 |
| 21. Dez. 2023 | 1,8700 | 1,9000 | 1,8350 | 1,8900 | 1,8779 | 7.182.960 |
| 20. Dez. 2023 | 1,8850 | 1,8900 | 1,8575 | 1,8700 | 1,8580 | 3.879.702 |
| 19. Dez. 2023 | 1,8300 | 1,8475 | 1,8250 | 1,8350 | 1,8233 | 2.997.196 |
| 18. Dez. 2023 | 1,8300 | 1,8400 | 1,8100 | 1,8350 | 1,8233 | 3.416.486 |
| 15. Dez. 2023 | 1,8700 | 1,8850 | 1,8300 | 1,8300 | 1,8183 | 22.432.038 |
| 14. Dez. 2023 | 1,8900 | 1,9100 | 1,8500 | 1,8650 | 1,8531 | 6.763.365 |
| 13. Dez. 2023 | 1,8150 | 1,8300 | 1,7700 | 1,7800 | 1,7686 | 4.476.430 |
| 12. Dez. 2023 | 1,8200 | 1,8450 | 1,8000 | 1,8450 | 1,8332 | 3.755.176 |
| 11. Dez. 2023 | 1,8400 | 1,8550 | 1,8075 | 1,8300 | 1,8183 | 4.946.232 |
| 08. Dez. 2023 | 1,8550 | 1,8850 | 1,8450 | 1,8700 | 1,8580 | 3.873.910 |
| 07. Dez. 2023 | 1,8800 | 1,8850 | 1,8500 | 1,8750 | 1,8630 | 5.668.625 |
| 06. Dez. 2023 | 1,8800 | 1,9200 | 1,8550 | 1,9050 | 1,8928 | 5.636.878 |
| 05. Dez. 2023 | 1,9000 | 1,9450 | 1,8800 | 1,9250 | 1,9127 | 7.194.765 |
| 04. Dez. 2023 | 1,9800 | 2,0500 | 1,9800 | 2,0300 | 2,0170 | 6.857.267 |
| 01. Dez. 2023 | 1,9100 | 1,9500 | 1,8850 | 1,9400 | 1,9276 | 5.285.892 |
| 30. Nov. 2023 | 1,9300 | 1,9350 | 1,8850 | 1,9300 | 1,9177 | 7.330.120 |
| 29. Nov. 2023 | 1,8700 | 1,9250 | 1,8650 | 1,9250 | 1,9127 | 7.346.468 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
