Deutsche Märkte geschlossen

Regal Partners Limited (RPL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,9000+0,0300 (+1,05%)
Börsenschluss: 04:10PM AEST
Zeitraum:
29. Apr. 2023 - 29. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,88002,90002,80002,90002,900023.552
24. Apr. 20242,86002,91002,81002,87002,8700230.633
23. Apr. 20242,90002,91002,87002,90002,9000328.252
22. Apr. 20242,84002,90002,82002,90002,900092.869
19. Apr. 20242,90002,90002,74002,84002,840099.662
18. Apr. 20242,85002,90002,84002,85002,850085.947
17. Apr. 20242,66002,85002,65002,85002,8500146.658
16. Apr. 20242,84002,84002,66502,68002,6800196.352
15. Apr. 20242,90002,90002,81002,85002,850052.393
12. Apr. 20242,93002,95002,81002,95002,9500136.057
11. Apr. 20243,00003,00002,91002,95002,950073.716
10. Apr. 20243,05003,09002,92002,96002,9600149.696
09. Apr. 20242,90003,17502,90003,07003,0700289.967
08. Apr. 20242,97003,01002,93003,00003,0000194.987
05. Apr. 20243,04003,04002,91002,92002,920090.526
04. Apr. 20243,12003,15003,03003,04003,0400109.679
03. Apr. 20242,95003,08002,95003,06003,060064.495
02. Apr. 20243,00003,05002,94002,96002,960088.981
02. Apr. 20240.05 Dividende
28. März 20243,08003,08002,94002,98002,9300301.625
27. März 20243,09003,09002,95003,00002,949763.461
26. März 20243,11003,11003,01003,09003,0382235.829
25. März 20243,09003,15003,06003,11003,0578141.595
22. März 20243,06003,10003,00003,06003,008772.639
21. März 20242,99003,07002,97003,06003,0087226.958
20. März 20243,00003,01502,95002,98002,930098.309
19. März 20242,89003,03002,89003,00002,9497133.730
18. März 20242,87002,94002,78002,89002,841594.740
15. März 20242,99003,06002,76002,87002,8218209.220
14. März 20243,10003,13002,99003,00002,9497229.840
13. März 20242,90003,05002,89003,05002,9988285.285
12. März 20242,81002,90002,77002,89002,8415362.675
11. März 20242,80002,85002,79002,81002,7629101.847
08. März 20242,66002,79002,66002,77002,723570.830
07. März 20242,74002,74002,65002,67002,625255.520
06. März 20242,75002,75002,65002,73002,6842219.316
05. März 20242,71002,81002,70002,80002,7530155.747
04. März 20242,61002,76002,61002,76002,7137255.227
01. März 20242,63002,69002,60002,61002,5662213.189
29. Feb. 20242,74002,74002,62002,66002,6154144.463
28. Feb. 20242,75002,75002,61002,71002,6645378.653
27. Feb. 20242,70002,75002,65002,69002,6449157.865
26. Feb. 20242,72002,76002,67002,73002,6842210.163
23. Feb. 20242,75002,78002,62002,67002,625285.733
22. Feb. 20242,77002,77002,63002,75002,7039263.082
21. Feb. 20242,81002,81002,67002,77002,7235133.269
20. Feb. 20242,75002,81002,75002,81002,762962.462
19. Feb. 20242,81002,87002,75002,75002,703971.154
16. Feb. 20242,85002,91002,80002,88002,831751.679
15. Feb. 20242,85002,86002,75002,85002,8022107.237
14. Feb. 20242,75002,85002,67002,84002,7923125.747
13. Feb. 20242,79002,81002,72002,80002,753037.217
12. Feb. 20242,66002,77002,66002,76002,71376.305
09. Feb. 20242,81002,81002,75002,76002,713727.310
08. Feb. 20242,80002,87002,76002,76002,7137118.467
07. Feb. 20242,66002,78002,66002,78002,733482.290
06. Feb. 20242,70002,73002,64002,69002,6449165.651
05. Feb. 20242,61002,73002,59002,70002,6547246.576
02. Feb. 20242,61002,62002,54002,60002,5564175.127
01. Feb. 20242,61002,69002,61002,61002,566266.842
31. Jan. 20242,55002,65002,54002,55002,5072147.327
30. Jan. 20242,54002,60002,50002,55002,507233.551
29. Jan. 20242,56002,60002,54002,54002,497481.395
25. Jan. 20242,60002,65002,60002,60002,556418.573
24. Jan. 20242,58002,63002,56002,60002,556451.452
23. Jan. 20242,58002,63002,57002,63002,585994.068
22. Jan. 20242,59002,63002,55002,63002,585992.424
19. Jan. 20242,50002,59002,50002,59002,546579.013
18. Jan. 20242,52002,56002,50002,55002,507226.732
17. Jan. 20242,56002,59002,52002,55002,507228.778
16. Jan. 20242,52002,59002,48002,59002,546593.299
15. Jan. 20242,52002,53002,48002,48002,43845.254
12. Jan. 20242,57002,57002,50002,52002,477721.712
11. Jan. 20242,57002,59002,49002,58002,536773.583
10. Jan. 20242,58002,58002,45002,50002,458112.407
09. Jan. 20242,52002,52002,46002,50002,458128.634
08. Jan. 20242,58002,58002,49002,51002,467946.719
05. Jan. 20242,60002,60002,54002,54002,497422.886
04. Jan. 20242,64002,64002,53002,60002,556429.551
03. Jan. 20242,65002,65002,58002,63002,58596.011
02. Jan. 20242,65002,66002,58002,59002,54653.661
29. Dez. 20232,70002,70002,63002,66002,615431.472
28. Dez. 20232,72002,78002,66002,66002,615455.524
27. Dez. 20232,70002,78002,66002,66002,6154207.200
22. Dez. 20232,64002,70002,59002,69002,6449250.073
21. Dez. 20232,60002,63002,57002,59002,546548.613
20. Dez. 20232,64002,65002,57002,65002,605597.659
19. Dez. 20232,65002,67002,61002,64002,5957115.895
18. Dez. 20232,66002,67002,53002,62002,5760170.581
15. Dez. 20232,62002,68002,51002,67002,6252127.256
14. Dez. 20232,48002,62002,45002,62002,5760200.284
13. Dez. 20232,45002,48002,36002,47002,4286102.319
12. Dez. 20232,48002,50002,40002,40002,359777.795
11. Dez. 20232,44002,48002,38002,46002,418771.426
08. Dez. 20232,36002,43002,31002,34002,300714.541
07. Dez. 20232,40002,41002,30002,35002,310627.065
06. Dez. 20232,38002,38002,26002,30002,261493.500
05. Dez. 20232,33002,38002,32002,38002,340182.405
04. Dez. 20232,34002,40002,32002,38002,340136.080
01. Dez. 20232,29002,35002,25002,30002,2614113.810
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...