Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
33.462,03 -24,86 (-0,07%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
34.779,32 +146,81 (+0,42%) CMC Crypto 200
787,71 +4,07 (+0,52%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Rand Mining Limited (RND.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 02:06PM AEDT. Markt geöffnet.
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29. Nov. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 28. Nov. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 27. Nov. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24. Nov. 2023 | 1,3100 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 19.050 |
| 23. Nov. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 27 |
| 22. Nov. 2023 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 1.555 |
| 21. Nov. 2023 | 1,3550 | 1,3550 | 1,3200 | 1,3200 | 1,3200 | 6.725 |
| 20. Nov. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 17. Nov. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 16. Nov. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 15. Nov. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1.500 |
| 14. Nov. 2023 | 1,3950 | 1,4000 | 1,3950 | 1,4000 | 1,4000 | 7.331 |
| 13. Nov. 2023 | 1,2900 | 1,3550 | 1,2900 | 1,3550 | 1,3550 | 5.236 |
| 10. Nov. 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 09. Nov. 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 08. Nov. 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 07. Nov. 2023 | 1,2000 | 1,2450 | 1,2000 | 1,2450 | 1,2450 | 1.389 |
| 06. Nov. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 03. Nov. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 3 |
| 02. Nov. 2023 | 1,2000 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 28.226 |
| 01. Nov. 2023 | 1,3000 | 1,3000 | 1,1500 | 1,1500 | 1,1500 | 4.001 |
| 31. Okt. 2023 | 0.1 Dividende | |||||
| 31. Okt. 2023 | 1,3150 | 1,3150 | 1,3000 | 1,3000 | 1,2000 | 24.000 |
| 30. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 27. Okt. 2023 | 1,3250 | 1,3250 | 1,3000 | 1,3000 | 1,2000 | 14.487 |
| 26. Okt. 2023 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,2046 | - |
| 25. Okt. 2023 | 1,3550 | 1,3550 | 1,3050 | 1,3050 | 1,2046 | 9.950 |
| 24. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 23. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 20. Okt. 2023 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,2000 | 4.500 |
| 19. Okt. 2023 | 1,2800 | 1,2800 | 1,2750 | 1,2750 | 1,1769 | 5.000 |
| 18. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
| 17. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
| 16. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
| 13. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
| 12. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | - |
| 11. Okt. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2554 | 6.703 |
| 10. Okt. 2023 | 1,3500 | 1,3500 | 1,2500 | 1,3000 | 1,2000 | 198 |
| 09. Okt. 2023 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,2415 | - |
| 06. Okt. 2023 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,2415 | - |
| 05. Okt. 2023 | 1,3000 | 1,3450 | 1,2950 | 1,3450 | 1,2415 | 2.753 |
| 04. Okt. 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,1538 | 1.003 |
| 03. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | 452 |
| 02. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | 455 |
| 29. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 28. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 27. Sept. 2023 | 1,3050 | 1,3050 | 1,3000 | 1,3000 | 1,2000 | 342 |
| 26. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 25. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 22. Sept. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 21. Sept. 2023 | 1,3050 | 1,3050 | 1,3000 | 1,3000 | 1,2000 | 13.000 |
| 20. Sept. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,2600 | 72 |
| 19. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
| 18. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
| 15. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
| 14. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
| 13. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2646 | - |
| 12. Sept. 2023 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,2646 | 7.008 |
| 11. Sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2738 | - |
| 08. Sept. 2023 | 1,3750 | 1,3800 | 1,3750 | 1,3800 | 1,2738 | 58 |
| 07. Sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2738 | - |
| 06. Sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2738 | - |
| 05. Sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2738 | 1.912 |
| 04. Sept. 2023 | 1,3750 | 1,3850 | 1,3750 | 1,3800 | 1,2738 | 3.151 |
| 01. Sept. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
| 31. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
| 30. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
| 29. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
| 28. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,2877 | - |
| 25. Aug. 2023 | 1,3800 | 1,4050 | 1,3800 | 1,3950 | 1,2877 | 541 |
| 24. Aug. 2023 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,2046 | - |
| 23. Aug. 2023 | 1,3800 | 1,3800 | 1,3050 | 1,3050 | 1,2046 | 1.064 |
| 22. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 21. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 18. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 17. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 16. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 15. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | 2.860 |
| 14. Aug. 2023 | 1,3000 | 1,3000 | 1,2950 | 1,3000 | 1,2000 | 1.519 |
| 11. Aug. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2000 | - |
| 10. Aug. 2023 | 1,2500 | 1,3000 | 1,2450 | 1,3000 | 1,2000 | 4.917 |
| 09. Aug. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1538 | 5.780 |
| 08. Aug. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | - |
| 07. Aug. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | 2.657 |
| 04. Aug. 2023 | 1,2000 | 1,2500 | 1,2000 | 1,2500 | 1,1538 | 6.006 |
| 03. Aug. 2023 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1215 | 1 |
| 02. Aug. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1262 | - |
| 01. Aug. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1262 | - |
| 31. Juli 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1262 | - |
| 28. Juli 2023 | 1,2250 | 1,2250 | 1,2200 | 1,2200 | 1,1262 | 1.613 |
| 27. Juli 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1262 | - |
| 26. Juli 2023 | 1,2900 | 1,3550 | 1,2200 | 1,2200 | 1,1262 | 2.985 |
| 25. Juli 2023 | 1,2750 | 1,2900 | 1,2750 | 1,2900 | 1,1908 | 4.010 |
| 24. Juli 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | - |
| 21. Juli 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | - |
| 20. Juli 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | 124 |
| 19. Juli 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1354 | - |
| 18. Juli 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,1354 | 9.041 |
| 17. Juli 2023 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,1354 | 7.602 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
