Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.319,70 -531,67 (-0,89%)
Ramelius Resources Limited (RMS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 3.503.469 |
| 24. Apr. 2024 | 1,9850 | 2,0400 | 1,9750 | 2,0200 | 2,0200 | 3.600.521 |
| 23. Apr. 2024 | 2,0000 | 2,0000 | 1,9550 | 1,9700 | 1,9700 | 5.858.176 |
| 22. Apr. 2024 | 2,1100 | 2,1200 | 2,0200 | 2,0600 | 2,0600 | 7.129.610 |
| 19. Apr. 2024 | 2,0400 | 2,0900 | 2,0300 | 2,0600 | 2,0600 | 7.245.591 |
| 18. Apr. 2024 | 2,0100 | 2,0500 | 1,9975 | 2,0500 | 2,0500 | 4.609.662 |
| 17. Apr. 2024 | 1,9700 | 2,0400 | 1,9700 | 2,0300 | 2,0300 | 6.527.099 |
| 16. Apr. 2024 | 1,9500 | 1,9800 | 1,9350 | 1,9750 | 1,9750 | 5.288.051 |
| 15. Apr. 2024 | 1,9700 | 1,9750 | 1,9450 | 1,9600 | 1,9600 | 3.106.953 |
| 12. Apr. 2024 | 1,9700 | 1,9950 | 1,9675 | 1,9950 | 1,9950 | 4.056.068 |
| 11. Apr. 2024 | 1,9100 | 1,9500 | 1,9050 | 1,9400 | 1,9400 | 3.881.338 |
| 10. Apr. 2024 | 1,9750 | 1,9900 | 1,9300 | 1,9350 | 1,9350 | 3.592.855 |
| 09. Apr. 2024 | 1,9750 | 1,9900 | 1,9550 | 1,9800 | 1,9800 | 4.356.122 |
| 08. Apr. 2024 | 1,9800 | 1,9850 | 1,9450 | 1,9700 | 1,9700 | 4.325.058 |
| 05. Apr. 2024 | 1,9250 | 1,9550 | 1,9100 | 1,9500 | 1,9500 | 3.972.266 |
| 04. Apr. 2024 | 1,9500 | 1,9850 | 1,9450 | 1,9600 | 1,9600 | 6.334.932 |
| 03. Apr. 2024 | 1,9450 | 2,0400 | 1,9050 | 1,9050 | 1,9050 | 15.222.862 |
| 02. Apr. 2024 | 1,8550 | 1,8600 | 1,8100 | 1,8100 | 1,8100 | 6.855.489 |
| 28. März 2024 | 1,8450 | 1,8600 | 1,8150 | 1,8600 | 1,8600 | 6.461.099 |
| 27. März 2024 | 1,7800 | 1,8100 | 1,7550 | 1,8050 | 1,8050 | 4.510.291 |
| 26. März 2024 | 1,7450 | 1,7725 | 1,7400 | 1,7700 | 1,7700 | 6.224.932 |
| 25. März 2024 | 1,6850 | 1,7500 | 1,6625 | 1,7450 | 1,7450 | 4.700.207 |
| 22. März 2024 | 1,7000 | 1,7000 | 1,6650 | 1,6800 | 1,6800 | 3.046.479 |
| 21. März 2024 | 1,6650 | 1,7300 | 1,6650 | 1,7300 | 1,7300 | 8.407.597 |
| 20. März 2024 | 1,6250 | 1,6250 | 1,5925 | 1,6150 | 1,6150 | 2.552.527 |
| 19. März 2024 | 1,6200 | 1,6250 | 1,5950 | 1,6150 | 1,6150 | 4.565.222 |
| 18. März 2024 | 1,5900 | 1,6100 | 1,5700 | 1,6100 | 1,6100 | 3.657.290 |
| 15. März 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 10.924.231 |
| 14. März 2024 | 1,5800 | 1,6175 | 1,5800 | 1,5950 | 1,5950 | 4.484.930 |
| 13. März 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5550 | 1,5550 | 2.826.739 |
| 12. März 2024 | 1,5600 | 1,5850 | 1,5450 | 1,5700 | 1,5700 | 4.124.330 |
| 11. März 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 3.557.942 |
| 08. März 2024 | 1,5800 | 1,5950 | 1,5250 | 1,5600 | 1,5600 | 5.619.203 |
| 07. März 2024 | 1,6050 | 1,6350 | 1,5050 | 1,5450 | 1,5450 | 6.419.858 |
| 06. März 2024 | 1,6050 | 1,6300 | 1,5750 | 1,5900 | 1,5900 | 7.561.236 |
| 05. März 2024 | 1,5800 | 1,5975 | 1,5500 | 1,5750 | 1,5750 | 6.800.825 |
| 04. März 2024 | 1,5000 | 1,5450 | 1,5000 | 1,5100 | 1,5100 | 4.238.643 |
| 01. März 2024 | 1,4500 | 1,4650 | 1,4350 | 1,4450 | 1,4450 | 3.078.561 |
| 29. Feb. 2024 | 1,4100 | 1,4500 | 1,3800 | 1,4450 | 1,4450 | 7.480.528 |
| 28. Feb. 2024 | 1,3750 | 1,4150 | 1,3750 | 1,4000 | 1,4000 | 2.995.850 |
| 27. Feb. 2024 | 1,3800 | 1,3850 | 1,3625 | 1,3750 | 1,3750 | 3.319.294 |
| 26. Feb. 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3850 | 1,3850 | 4.099.128 |
| 23. Feb. 2024 | 1,3900 | 1,4050 | 1,3550 | 1,3650 | 1,3650 | 5.128.374 |
| 22. Feb. 2024 | 1,3650 | 1,4375 | 1,3450 | 1,4100 | 1,4100 | 5.643.094 |
| 21. Feb. 2024 | 1,4350 | 1,4500 | 1,3950 | 1,3950 | 1,3950 | 9.783.444 |
| 20. Feb. 2024 | 1,4550 | 1,4625 | 1,4200 | 1,4400 | 1,4400 | 4.872.574 |
| 19. Feb. 2024 | 1,5150 | 1,5200 | 1,4450 | 1,4500 | 1,4500 | 5.482.297 |
| 16. Feb. 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5050 | 1,5050 | 3.009.960 |
| 15. Feb. 2024 | 1,4950 | 1,5300 | 1,4850 | 1,4900 | 1,4900 | 3.880.601 |
| 14. Feb. 2024 | 1,4600 | 1,4950 | 1,4500 | 1,4900 | 1,4900 | 5.735.376 |
| 13. Feb. 2024 | 1,5050 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 3.056.729 |
| 12. Feb. 2024 | 1,5150 | 1,5250 | 1,4950 | 1,5000 | 1,5000 | 1.857.451 |
| 09. Feb. 2024 | 1,5050 | 1,5150 | 1,4850 | 1,5100 | 1,5100 | 3.075.479 |
| 08. Feb. 2024 | 1,5250 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 2.929.933 |
| 07. Feb. 2024 | 1,4950 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 2.645.743 |
| 06. Feb. 2024 | 1,4650 | 1,4850 | 1,4500 | 1,4650 | 1,4650 | 3.859.607 |
| 05. Feb. 2024 | 1,5600 | 1,5650 | 1,4850 | 1,4850 | 1,4850 | 3.612.052 |
| 02. Feb. 2024 | 1,5950 | 1,6250 | 1,5900 | 1,6050 | 1,6050 | 3.414.978 |
| 01. Feb. 2024 | 1,5950 | 1,5950 | 1,5550 | 1,5750 | 1,5750 | 3.885.484 |
| 31. Jan. 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5950 | 1,5950 | 4.300.394 |
| 30. Jan. 2024 | 1,6000 | 1,6300 | 1,5375 | 1,5800 | 1,5800 | 6.706.034 |
| 29. Jan. 2024 | 1,5500 | 1,5500 | 1,5150 | 1,5350 | 1,5350 | 2.792.011 |
| 25. Jan. 2024 | 1,5700 | 1,5850 | 1,5400 | 1,5500 | 1,5500 | 2.340.487 |
| 24. Jan. 2024 | 1,5250 | 1,5650 | 1,5250 | 1,5400 | 1,5400 | 2.212.719 |
| 23. Jan. 2024 | 1,5300 | 1,5400 | 1,5050 | 1,5100 | 1,5100 | 1.757.170 |
| 22. Jan. 2024 | 1,5300 | 1,5475 | 1,5250 | 1,5400 | 1,5400 | 1.743.037 |
| 19. Jan. 2024 | 1,5300 | 1,5450 | 1,5100 | 1,5200 | 1,5200 | 2.321.402 |
| 18. Jan. 2024 | 1,4750 | 1,5175 | 1,4600 | 1,5150 | 1,5150 | 3.467.009 |
| 17. Jan. 2024 | 1,5150 | 1,5200 | 1,4850 | 1,5100 | 1,5100 | 4.497.981 |
| 16. Jan. 2024 | 1,5600 | 1,5900 | 1,5350 | 1,5350 | 1,5350 | 3.857.405 |
| 15. Jan. 2024 | 1,5600 | 1,5725 | 1,5550 | 1,5650 | 1,5650 | 1.421.777 |
| 12. Jan. 2024 | 1,5400 | 1,5500 | 1,5150 | 1,5450 | 1,5450 | 4.218.791 |
| 11. Jan. 2024 | 1,5450 | 1,5600 | 1,5250 | 1,5450 | 1,5450 | 5.439.171 |
| 10. Jan. 2024 | 1,6150 | 1,6150 | 1,5650 | 1,5700 | 1,5700 | 3.701.293 |
| 09. Jan. 2024 | 1,6550 | 1,6600 | 1,6125 | 1,6200 | 1,6200 | 2.060.405 |
| 08. Jan. 2024 | 1,6450 | 1,6750 | 1,6300 | 1,6300 | 1,6300 | 2.591.334 |
| 05. Jan. 2024 | 1,6550 | 1,6700 | 1,6500 | 1,6550 | 1,6550 | 2.639.935 |
| 04. Jan. 2024 | 1,6400 | 1,6650 | 1,6300 | 1,6500 | 1,6500 | 2.876.710 |
| 03. Jan. 2024 | 1,6450 | 1,6550 | 1,6250 | 1,6500 | 1,6500 | 2.861.455 |
| 02. Jan. 2024 | 1,6700 | 1,6850 | 1,6550 | 1,6850 | 1,6850 | 1.973.577 |
| 29. Dez. 2023 | 1,7000 | 1,7250 | 1,6700 | 1,6850 | 1,6850 | 2.098.016 |
| 28. Dez. 2023 | 1,7550 | 1,7550 | 1,7250 | 1,7300 | 1,7300 | 1.643.124 |
| 27. Dez. 2023 | 1,7450 | 1,7550 | 1,7150 | 1,7300 | 1,7300 | 1.494.326 |
| 22. Dez. 2023 | 1,7100 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 2.547.672 |
| 21. Dez. 2023 | 1,7100 | 1,7175 | 1,6800 | 1,7050 | 1,7050 | 3.779.000 |
| 20. Dez. 2023 | 1,7000 | 1,7200 | 1,6850 | 1,7150 | 1,7150 | 4.066.002 |
| 19. Dez. 2023 | 1,6350 | 1,6900 | 1,6350 | 1,6800 | 1,6800 | 3.463.325 |
| 18. Dez. 2023 | 1,6400 | 1,6400 | 1,6050 | 1,6300 | 1,6300 | 3.505.063 |
| 15. Dez. 2023 | 1,6600 | 1,6650 | 1,6350 | 1,6650 | 1,6650 | 13.943.169 |
| 14. Dez. 2023 | 1,6750 | 1,6900 | 1,6250 | 1,6400 | 1,6400 | 4.526.289 |
| 13. Dez. 2023 | 1,5450 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 1.767.158 |
| 12. Dez. 2023 | 1,5600 | 1,5900 | 1,5450 | 1,5900 | 1,5900 | 3.440.962 |
| 11. Dez. 2023 | 1,5400 | 1,5900 | 1,5350 | 1,5650 | 1,5650 | 3.225.899 |
| 08. Dez. 2023 | 1,5700 | 1,6050 | 1,5650 | 1,5900 | 1,5900 | 2.964.931 |
| 07. Dez. 2023 | 1,5850 | 1,6000 | 1,5650 | 1,5850 | 1,5850 | 5.225.590 |
| 06. Dez. 2023 | 1,6600 | 1,6600 | 1,6025 | 1,6200 | 1,6200 | 4.349.229 |
| 05. Dez. 2023 | 1,6800 | 1,6875 | 1,6100 | 1,6600 | 1,6600 | 5.341.558 |
| 04. Dez. 2023 | 1,7500 | 1,7850 | 1,7450 | 1,7500 | 1,7500 | 7.820.646 |
| 01. Dez. 2023 | 1,6900 | 1,7325 | 1,6750 | 1,7150 | 1,7150 | 6.808.012 |
| 30. Nov. 2023 | 1,6850 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | 8.163.687 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
