Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.344,23 +801,50 (+1,35%)
Rand Mining Limited (RND.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:39PM AEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 2.290 |
| 18. Apr. 2024 | 1,5700 | 1,5700 | 1,5600 | 1,5600 | 1,5600 | 4.395 |
| 17. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 16. Apr. 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 31.833 |
| 15. Apr. 2024 | 1,5650 | 1,5650 | 1,5550 | 1,5550 | 1,5550 | 642 |
| 12. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 3.929 |
| 11. Apr. 2024 | 1,5700 | 1,5700 | 1,5550 | 1,5550 | 1,5550 | 4.750 |
| 10. Apr. 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 4.973 |
| 09. Apr. 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 14.966 |
| 08. Apr. 2024 | 1,5000 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 7.992 |
| 05. Apr. 2024 | 1,4750 | 1,4750 | 1,4500 | 1,4500 | 1,4500 | 1.018 |
| 04. Apr. 2024 | 1,4500 | 1,4750 | 1,4500 | 1,4750 | 1,4750 | 4.969 |
| 03. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02. Apr. 2024 | 1,3700 | 1,5000 | 1,3700 | 1,4000 | 1,4000 | 22.648 |
| 28. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.932 |
| 27. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 26. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.303 |
| 25. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 22. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 90 |
| 21. März 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 3.101 |
| 20. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 72 |
| 19. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 18. März 2024 | 1,3650 | 1,3700 | 1,3650 | 1,3700 | 1,3700 | 21 |
| 15. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 14. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.500 |
| 13. März 2024 | 1,3450 | 1,3600 | 1,3450 | 1,3600 | 1,3600 | 1.501 |
| 12. März 2024 | 1,3450 | 1,3500 | 1,3450 | 1,3500 | 1,3500 | 1.588 |
| 11. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 5.121 |
| 08. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 07. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 06. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 05. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04. März 2024 | 1,2550 | 1,2550 | 1,2500 | 1,2500 | 1,2500 | 350 |
| 01. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 28. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 27. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 4 |
| 26. Feb. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 23. Feb. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 22. Feb. 2024 | 1,2700 | 1,3000 | 1,2050 | 1,2050 | 1,2050 | 3.089 |
| 21. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 20. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 19. Feb. 2024 | 1,3250 | 1,3250 | 1,2700 | 1,2750 | 1,2750 | 3.002 |
| 16. Feb. 2024 | 1,2750 | 1,3200 | 1,2750 | 1,3200 | 1,3200 | 1.649 |
| 15. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 14. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 13. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 12. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 65 |
| 09. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 176 |
| 08. Feb. 2024 | 1,3450 | 1,3450 | 1,2800 | 1,3050 | 1,3050 | 5.246 |
| 07. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 06. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 05. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 02. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 01. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 31. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 30. Jan. 2024 | 1,3700 | 1,3750 | 1,3500 | 1,3500 | 1,3500 | 143 |
| 29. Jan. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 25. Jan. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 24. Jan. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 4.429 |
| 23. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 22. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.429 |
| 19. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 4.255 |
| 18. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.824 |
| 17. Jan. 2024 | 1,3750 | 1,3750 | 1,3700 | 1,3700 | 1,3700 | 3.946 |
| 16. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 15. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 12. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 11. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 10. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 05. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 04. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 03. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 02. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 15.899 |
| 29. Dez. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 341 |
| 28. Dez. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 3.154 |
| 27. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 359 |
| 21. Dez. 2023 | 1,3400 | 1,3650 | 1,3150 | 1,3150 | 1,3150 | 5.640 |
| 20. Dez. 2023 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 2.000 |
| 19. Dez. 2023 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 18. Dez. 2023 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 15. Dez. 2023 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 879 |
| 14. Dez. 2023 | 1,3350 | 1,3700 | 1,3350 | 1,3700 | 1,3700 | 7.007 |
| 13. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 11. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 380 |
| 08. Dez. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 07. Dez. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 06. Dez. 2023 | 1,3100 | 1,3650 | 1,3100 | 1,3650 | 1,3650 | 3.472 |
| 05. Dez. 2023 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 04. Dez. 2023 | 1,2850 | 1,2900 | 1,2800 | 1,2850 | 1,2850 | 5.150 |
| 01. Dez. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
