Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,5640%) BTC-EUR
26.227,88 -13,69 (-0,05%)
Rand Mining Limited (RND.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 02:41PM AEST
Zeitraum:
02. Apr. 2022 - 02. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.024 |
| 30. März 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2.380 |
| 29. März 2023 | - | - | - | - | - | - |
| 28. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 27. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2 |
| 24. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 826 |
| 23. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1 |
| 22. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 467 |
| 21. März 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 3.500 |
| 20. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 17. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 4.065 |
| 15. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.500 |
| 14. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 6.440 |
| 13. März 2023 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 13.415 |
| 10. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.210 |
| 09. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 08. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 07. März 2023 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 13.653 |
| 06. März 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 03. März 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 399 |
| 02. März 2023 | 1,3625 | 1,3750 | 1,3500 | 1,3500 | 1,3500 | 963 |
| 01. März 2023 | 1,3500 | 1,3750 | 1,3500 | 1,3750 | 1,3750 | 1.849 |
| 28. Feb. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 3.560 |
| 27. Feb. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.085 |
| 24. Feb. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23. Feb. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22. Feb. 2023 | 1,3600 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 4.501 |
| 21. Feb. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.100 |
| 20. Feb. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 4 |
| 17. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | - |
| 16. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | - |
| 15. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | - |
| 14. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | - |
| 13. Feb. 2023 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 4 |
| 10. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 924 |
| 09. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 08. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4 |
| 07. Feb. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 06. Feb. 2023 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 5.177 |
| 03. Feb. 2023 | 1,4000 | 1,4000 | 1,3650 | 1,3650 | 1,3650 | 4.139 |
| 02. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 555 |
| 01. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
| 31. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 30. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 27. Jan. 2023 | 1,4000 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 5.882 |
| 25. Jan. 2023 | 1,4150 | 1,4300 | 1,4150 | 1,4300 | 1,4300 | 210 |
| 24. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 23. Jan. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 18 |
| 20. Jan. 2023 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 5.439 |
| 19. Jan. 2023 | 1,4300 | 1,4300 | 1,3650 | 1,3650 | 1,3650 | 4.571 |
| 18. Jan. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 17. Jan. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16. Jan. 2023 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 27.500 |
| 13. Jan. 2023 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 3.351 |
| 12. Jan. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 11. Jan. 2023 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 1.123 |
| 10. Jan. 2023 | 1,4300 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 17.531 |
| 09. Jan. 2023 | 1,4350 | 1,4350 | 1,4100 | 1,4100 | 1,4100 | 833 |
| 06. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
| 05. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 04. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 03. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 30. Dez. 2022 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 8.500 |
| 29. Dez. 2022 | 1,3750 | 1,3750 | 1,3600 | 1,3600 | 1,3600 | 9.124 |
| 28. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1.390 |
| 21. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20. Dez. 2022 | 1,4200 | 1,4250 | 1,4000 | 1,4000 | 1,4000 | 5.066 |
| 19. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 16. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 14. Dez. 2022 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 5.328 |
| 13. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 19 |
| 12. Dez. 2022 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 5.289 |
| 09. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.099 |
| 08. Dez. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 6.500 |
| 07. Dez. 2022 | 1,3650 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 333 |
| 06. Dez. 2022 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 441 |
| 05. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 02. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 01. Dez. 2022 | 1,3550 | 1,3550 | 1,3500 | 1,3500 | 1,3500 | 13.000 |
| 30. Nov. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 753 |
| 29. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 28. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 5.000 |
| 25. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23. Nov. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22. Nov. 2022 | 1,4250 | 1,4250 | 1,3000 | 1,3500 | 1,3500 | 42.000 |
| 21. Nov. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 18. Nov. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2.000 |
| 17. Nov. 2022 | 1,4300 | 1,4300 | 1,4250 | 1,4250 | 1,4250 | 2.684 |
| 16. Nov. 2022 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 3.665 |
| 15. Nov. 2022 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 14. Nov. 2022 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 11. Nov. 2022 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 10. Nov. 2022 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 09. Nov. 2022 | 1,4500 | 1,5000 | 1,4500 | 1,4950 | 1,4950 | 2.672 |
| 08. Nov. 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
