Deutsche Märkte schließen in 7 Stunden 21 Minuten
DAX
18.025,99 +24,39 (+0,14%) Euro Stoxx 50
4.923,97 +2,49 (+0,05%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.331,90 +23,30 (+1,01%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.979,32 +798,67 (+1,35%)
Platinum Investment Management Limited (PTM.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,0650 | 1,0650 | 1,0500 | 1,0500 | 1,0500 | 935.954 |
| 03. Mai 2024 | 1,0800 | 1,0800 | 1,0550 | 1,0600 | 1,0600 | 910.461 |
| 02. Mai 2024 | 1,0800 | 1,0850 | 1,0650 | 1,0850 | 1,0850 | 996.536 |
| 01. Mai 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 1.572.440 |
| 30. Apr. 2024 | 1,0850 | 1,0950 | 1,0650 | 1,0700 | 1,0700 | 1.048.647 |
| 29. Apr. 2024 | 1,0850 | 1,1000 | 1,0750 | 1,1000 | 1,1000 | 998.334 |
| 26. Apr. 2024 | 1,1300 | 1,1300 | 1,0650 | 1,0700 | 1,0700 | 1.463.866 |
| 24. Apr. 2024 | 1,1000 | 1,1550 | 1,1000 | 1,1300 | 1,1300 | 1.554.819 |
| 23. Apr. 2024 | 1,0750 | 1,1075 | 1,0750 | 1,1050 | 1,1050 | 1.142.611 |
| 22. Apr. 2024 | 1,0650 | 1,0900 | 1,0650 | 1,0750 | 1,0750 | 998.749 |
| 19. Apr. 2024 | 1,0850 | 1,0950 | 1,0650 | 1,0650 | 1,0650 | 869.883 |
| 18. Apr. 2024 | 1,0850 | 1,1050 | 1,0750 | 1,1000 | 1,1000 | 641.718 |
| 17. Apr. 2024 | 1,0750 | 1,0950 | 1,0600 | 1,0800 | 1,0800 | 935.414 |
| 16. Apr. 2024 | 1,1350 | 1,1350 | 1,0800 | 1,0900 | 1,0900 | 1.109.594 |
| 15. Apr. 2024 | 1,1550 | 1,1575 | 1,1400 | 1,1400 | 1,1400 | 985.242 |
| 12. Apr. 2024 | 1,1450 | 1,1700 | 1,1400 | 1,1650 | 1,1650 | 1.342.703 |
| 11. Apr. 2024 | 1,1500 | 1,1575 | 1,1400 | 1,1500 | 1,1500 | 1.004.018 |
| 10. Apr. 2024 | 1,1400 | 1,1650 | 1,1400 | 1,1500 | 1,1500 | 1.749.669 |
| 09. Apr. 2024 | 1,1500 | 1,1700 | 1,1350 | 1,1450 | 1,1450 | 2.051.361 |
| 08. Apr. 2024 | 1,1700 | 1,1925 | 1,1375 | 1,1500 | 1,1500 | 1.273.050 |
| 05. Apr. 2024 | 1,1500 | 1,1900 | 1,1450 | 1,1750 | 1,1750 | 3.298.086 |
| 04. Apr. 2024 | 1,1300 | 1,1650 | 1,1300 | 1,1550 | 1,1550 | 1.707.787 |
| 03. Apr. 2024 | 1,1200 | 1,1300 | 1,1050 | 1,1250 | 1,1250 | 2.347.826 |
| 02. Apr. 2024 | 1,0750 | 1,1400 | 1,0750 | 1,1400 | 1,1400 | 2.877.085 |
| 28. März 2024 | 1,0600 | 1,1050 | 1,0600 | 1,0800 | 1,0800 | 6.772.968 |
| 27. März 2024 | 1,1800 | 1,2100 | 1,0125 | 1,0300 | 1,0300 | 13.556.057 |
| 26. März 2024 | 1,3100 | 1,3250 | 1,2875 | 1,3050 | 1,3050 | 1.105.427 |
| 25. März 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 1.612.536 |
| 22. März 2024 | 1,2800 | 1,3150 | 1,2525 | 1,3150 | 1,3150 | 2.016.183 |
| 21. März 2024 | 1,2250 | 1,2700 | 1,2250 | 1,2650 | 1,2650 | 1.889.069 |
| 20. März 2024 | 1,2050 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 1.667.744 |
| 19. März 2024 | 1,1800 | 1,2100 | 1,1700 | 1,2050 | 1,2050 | 2.262.334 |
| 18. März 2024 | 1,1450 | 1,1800 | 1,1450 | 1,1650 | 1,1650 | 1.395.991 |
| 15. März 2024 | 1,1650 | 1,1650 | 1,1350 | 1,1450 | 1,1450 | 12.592.080 |
| 14. März 2024 | 1,2000 | 1,2050 | 1,1700 | 1,1800 | 1,1800 | 1.568.487 |
| 13. März 2024 | 1,1800 | 1,2250 | 1,1800 | 1,1950 | 1,1950 | 2.364.405 |
| 12. März 2024 | 1,1750 | 1,1950 | 1,1625 | 1,1850 | 1,1850 | 2.009.730 |
| 11. März 2024 | 1,1300 | 1,1750 | 1,1300 | 1,1500 | 1,1500 | 2.171.430 |
| 08. März 2024 | 1,1350 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 3.221.893 |
| 07. März 2024 | 1,1250 | 1,1575 | 1,1150 | 1,1350 | 1,1350 | 3.577.360 |
| 07. März 2024 | 0.06 Dividende | |||||
| 06. März 2024 | 1,1800 | 1,2225 | 1,1700 | 1,2000 | 1,1400 | 6.094.889 |
| 05. März 2024 | 1,2000 | 1,2075 | 1,1650 | 1,1800 | 1,1210 | 5.284.840 |
| 04. März 2024 | 1,2250 | 1,2400 | 1,1950 | 1,2050 | 1,1447 | 5.127.136 |
| 01. März 2024 | 1,1200 | 1,2100 | 1,1150 | 1,2000 | 1,1400 | 6.720.499 |
| 29. Feb. 2024 | 1,0350 | 1,0400 | 1,0000 | 1,0300 | 0,9785 | 5.041.888 |
| 28. Feb. 2024 | 1,0200 | 1,0350 | 1,0050 | 1,0300 | 0,9785 | 2.448.539 |
| 27. Feb. 2024 | 1,0250 | 1,0300 | 0,9925 | 1,0100 | 0,9595 | 2.206.156 |
| 26. Feb. 2024 | 1,0550 | 1,0600 | 1,0200 | 1,0250 | 0,9737 | 1.600.988 |
| 23. Feb. 2024 | 1,0550 | 1,0650 | 1,0425 | 1,0600 | 1,0070 | 1.349.800 |
| 22. Feb. 2024 | 1,0400 | 1,0525 | 1,0300 | 1,0500 | 0,9975 | 966.233 |
| 21. Feb. 2024 | 1,0350 | 1,0475 | 1,0200 | 1,0450 | 0,9927 | 1.219.105 |
| 20. Feb. 2024 | 1,0450 | 1,0500 | 1,0200 | 1,0300 | 0,9785 | 1.705.070 |
| 19. Feb. 2024 | 1,0350 | 1,0650 | 1,0325 | 1,0450 | 0,9927 | 1.589.242 |
| 16. Feb. 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0300 | 0,9785 | 1.960.722 |
| 15. Feb. 2024 | 1,0250 | 1,0400 | 1,0150 | 1,0200 | 0,9690 | 1.734.272 |
| 14. Feb. 2024 | 1,0300 | 1,0350 | 1,0000 | 1,0200 | 0,9690 | 3.329.141 |
| 13. Feb. 2024 | 1,0600 | 1,0600 | 1,0350 | 1,0400 | 0,9880 | 1.972.245 |
| 12. Feb. 2024 | 1,0650 | 1,0900 | 1,0500 | 1,0550 | 1,0022 | 1.560.635 |
| 09. Feb. 2024 | 1,0800 | 1,0950 | 1,0450 | 1,0800 | 1,0260 | 3.048.801 |
| 08. Feb. 2024 | 1,1350 | 1,1350 | 1,0250 | 1,0500 | 0,9975 | 5.702.046 |
| 07. Feb. 2024 | 1,1250 | 1,1450 | 1,1250 | 1,1450 | 1,0877 | 1.551.141 |
| 06. Feb. 2024 | 1,1250 | 1,1350 | 1,1000 | 1,1150 | 1,0592 | 988.824 |
| 05. Feb. 2024 | 1,1400 | 1,1400 | 1,1150 | 1,1300 | 1,0735 | 1.165.410 |
| 02. Feb. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1450 | 1,0877 | 940.215 |
| 01. Feb. 2024 | 1,1800 | 1,1950 | 1,1350 | 1,1600 | 1,1020 | 1.170.560 |
| 31. Jan. 2024 | 1,1700 | 1,1850 | 1,1600 | 1,1750 | 1,1162 | 2.148.246 |
| 30. Jan. 2024 | 1,1750 | 1,1850 | 1,1650 | 1,1700 | 1,1115 | 612.964 |
| 29. Jan. 2024 | 1,1900 | 1,2050 | 1,1500 | 1,1600 | 1,1020 | 1.477.736 |
| 25. Jan. 2024 | 1,2150 | 1,2150 | 1,1800 | 1,1900 | 1,1305 | 519.114 |
| 24. Jan. 2024 | 1,1800 | 1,2100 | 1,1750 | 1,2050 | 1,1447 | 891.001 |
| 23. Jan. 2024 | 1,1950 | 1,2025 | 1,1800 | 1,1900 | 1,1305 | 694.970 |
| 22. Jan. 2024 | 1,2300 | 1,2350 | 1,1800 | 1,1950 | 1,1353 | 547.516 |
| 19. Jan. 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2300 | 1,1685 | 678.421 |
| 18. Jan. 2024 | 1,1800 | 1,1950 | 1,1675 | 1,1950 | 1,1353 | 838.755 |
| 17. Jan. 2024 | 1,1750 | 1,1900 | 1,1600 | 1,1850 | 1,1257 | 1.157.877 |
| 16. Jan. 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1750 | 1,1162 | 1.134.546 |
| 15. Jan. 2024 | 1,2050 | 1,2050 | 1,1950 | 1,1975 | 1,1376 | 166.856 |
| 12. Jan. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2150 | 1,1543 | 719.023 |
| 11. Jan. 2024 | 1,2250 | 1,2350 | 1,1950 | 1,2000 | 1,1400 | 1.262.419 |
| 10. Jan. 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2200 | 1,1590 | 896.985 |
| 09. Jan. 2024 | 1,2950 | 1,2950 | 1,2350 | 1,2500 | 1,1875 | 1.555.473 |
| 08. Jan. 2024 | 1,3200 | 1,3200 | 1,2750 | 1,2800 | 1,2160 | 567.235 |
| 05. Jan. 2024 | 1,3450 | 1,3450 | 1,3100 | 1,3150 | 1,2493 | 576.247 |
| 04. Jan. 2024 | 1,3300 | 1,3450 | 1,3000 | 1,3450 | 1,2778 | 816.429 |
| 03. Jan. 2024 | 1,3550 | 1,3550 | 1,3000 | 1,3150 | 1,2493 | 782.884 |
| 02. Jan. 2024 | 1,3300 | 1,3550 | 1,3250 | 1,3550 | 1,2873 | 738.238 |
| 29. Dez. 2023 | 1,3600 | 1,3600 | 1,3200 | 1,3300 | 1,2635 | 2.507.899 |
| 28. Dez. 2023 | 1,3400 | 1,3800 | 1,3400 | 1,3500 | 1,2825 | 499.214 |
| 27. Dez. 2023 | 1,3350 | 1,3500 | 1,3350 | 1,3400 | 1,2730 | 305.963 |
| 22. Dez. 2023 | 1,3200 | 1,3400 | 1,3150 | 1,3350 | 1,2682 | 472.617 |
| 21. Dez. 2023 | 1,3450 | 1,3575 | 1,3050 | 1,3300 | 1,2635 | 1.214.962 |
| 20. Dez. 2023 | 1,3550 | 1,3700 | 1,3450 | 1,3450 | 1,2778 | 1.071.747 |
| 19. Dez. 2023 | 1,3750 | 1,3850 | 1,3525 | 1,3650 | 1,2967 | 884.876 |
| 18. Dez. 2023 | 1,3500 | 1,3800 | 1,3350 | 1,3700 | 1,3015 | 1.271.856 |
| 15. Dez. 2023 | 1,3200 | 1,3625 | 1,3150 | 1,3500 | 1,2825 | 1.818.226 |
| 14. Dez. 2023 | 1,2600 | 1,2950 | 1,2600 | 1,2950 | 1,2303 | 409.013 |
| 13. Dez. 2023 | 1,3100 | 1,3100 | 1,2450 | 1,2450 | 1,1827 | 2.272.415 |
| 12. Dez. 2023 | 1,3200 | 1,3400 | 1,2950 | 1,3150 | 1,2493 | 2.341.207 |
| 11. Dez. 2023 | 1,2700 | 1,3300 | 1,2700 | 1,2950 | 1,2303 | 840.989 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
