Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.525,51 +3.485,81 (+6,33%)
RPMGlobal Holdings Limited (RUL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,3900 | 2,4300 | 2,3900 | 2,4200 | 2,4200 | 104.786 |
| 02. Mai 2024 | 2,4100 | 2,4200 | 2,3800 | 2,3900 | 2,3900 | 199.697 |
| 01. Mai 2024 | 2,4600 | 2,4600 | 2,3900 | 2,4100 | 2,4100 | 191.854 |
| 30. Apr. 2024 | 2,4600 | 2,5100 | 2,4100 | 2,4700 | 2,4700 | 345.742 |
| 29. Apr. 2024 | 2,4000 | 2,4700 | 2,3800 | 2,4500 | 2,4500 | 241.173 |
| 26. Apr. 2024 | 2,3200 | 2,4300 | 2,3100 | 2,3700 | 2,3700 | 497.595 |
| 24. Apr. 2024 | 2,3400 | 2,3600 | 2,3100 | 2,3200 | 2,3200 | 307.776 |
| 23. Apr. 2024 | 2,2800 | 2,3800 | 2,2800 | 2,3200 | 2,3200 | 391.739 |
| 22. Apr. 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2700 | 2,2700 | 516.558 |
| 19. Apr. 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2600 | 2,2600 | 206.319 |
| 18. Apr. 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2800 | 2,2800 | 356.961 |
| 17. Apr. 2024 | 2,1900 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 235.337 |
| 16. Apr. 2024 | 2,1400 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 462.711 |
| 15. Apr. 2024 | 2,1000 | 2,1400 | 2,0700 | 2,1400 | 2,1400 | 513.617 |
| 12. Apr. 2024 | 2,1900 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 214.879 |
| 11. Apr. 2024 | 2,2100 | 2,2200 | 2,1600 | 2,1600 | 2,1600 | 184.884 |
| 10. Apr. 2024 | 2,2100 | 2,2600 | 2,2100 | 2,2200 | 2,2200 | 280.804 |
| 09. Apr. 2024 | 2,2300 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 117.568 |
| 08. Apr. 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 175.075 |
| 05. Apr. 2024 | 2,1800 | 2,2400 | 2,1700 | 2,2300 | 2,2300 | 241.191 |
| 04. Apr. 2024 | 2,1500 | 2,2200 | 2,1500 | 2,1700 | 2,1700 | 134.243 |
| 03. Apr. 2024 | 2,2200 | 2,2200 | 2,1400 | 2,1800 | 2,1800 | 711.944 |
| 02. Apr. 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2200 | 2,2200 | 91.582 |
| 28. März 2024 | 2,1900 | 2,2500 | 2,1500 | 2,2100 | 2,2100 | 377.677 |
| 27. März 2024 | 2,2100 | 2,2200 | 2,1900 | 2,2000 | 2,2000 | 494.973 |
| 26. März 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | 160.339 |
| 25. März 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 641.215 |
| 22. März 2024 | 2,2600 | 2,2900 | 2,2500 | 2,2900 | 2,2900 | 213.344 |
| 21. März 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2400 | 2,2400 | 245.226 |
| 20. März 2024 | 2,3000 | 2,3100 | 2,2600 | 2,2800 | 2,2800 | 384.239 |
| 19. März 2024 | 2,2800 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 456.586 |
| 18. März 2024 | 2,3000 | 2,3500 | 2,2500 | 2,2600 | 2,2600 | 418.073 |
| 15. März 2024 | 2,2800 | 2,3000 | 2,2400 | 2,2700 | 2,2700 | 326.743 |
| 14. März 2024 | 2,2900 | 2,3000 | 2,2200 | 2,2800 | 2,2800 | 241.385 |
| 13. März 2024 | 2,2100 | 2,3000 | 2,2100 | 2,2900 | 2,2900 | 398.246 |
| 12. März 2024 | 2,2000 | 2,2400 | 2,1750 | 2,2100 | 2,2100 | 227.553 |
| 11. März 2024 | 2,2100 | 2,2300 | 2,1700 | 2,1700 | 2,1700 | 171.844 |
| 08. März 2024 | 2,1900 | 2,2250 | 2,1900 | 2,2100 | 2,2100 | 505.302 |
| 07. März 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1700 | 2,1700 | 341.279 |
| 06. März 2024 | 2,1800 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 167.340 |
| 05. März 2024 | 2,2100 | 2,2450 | 2,1600 | 2,1800 | 2,1800 | 2.518.352 |
| 04. März 2024 | 2,2200 | 2,2600 | 2,1900 | 2,2100 | 2,2100 | 349.529 |
| 01. März 2024 | 2,2600 | 2,2700 | 2,1500 | 2,2000 | 2,2000 | 210.123 |
| 29. Feb. 2024 | 2,1400 | 2,2500 | 2,1300 | 2,2400 | 2,2400 | 720.739 |
| 28. Feb. 2024 | 2,1700 | 2,1900 | 2,1100 | 2,1500 | 2,1500 | 504.903 |
| 27. Feb. 2024 | 2,1600 | 2,1850 | 2,0800 | 2,1600 | 2,1600 | 385.913 |
| 26. Feb. 2024 | 2,1200 | 2,1900 | 2,1200 | 2,1500 | 2,1500 | 660.456 |
| 23. Feb. 2024 | 2,0000 | 2,1600 | 2,0000 | 2,1200 | 2,1200 | 830.785 |
| 22. Feb. 2024 | 1,9500 | 1,9800 | 1,9300 | 1,9650 | 1,9650 | 346.806 |
| 21. Feb. 2024 | 1,9700 | 2,0100 | 1,9275 | 1,9450 | 1,9450 | 670.837 |
| 20. Feb. 2024 | 1,8950 | 1,9900 | 1,8850 | 1,9650 | 1,9650 | 1.803.456 |
| 19. Feb. 2024 | 1,8200 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | 332.991 |
| 16. Feb. 2024 | 1,8900 | 1,8900 | 1,7100 | 1,8200 | 1,8200 | 1.161.160 |
| 15. Feb. 2024 | 1,8900 | 1,9500 | 1,8850 | 1,9300 | 1,9300 | 381.189 |
| 14. Feb. 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8800 | 1,8800 | 1.376.729 |
| 13. Feb. 2024 | 1,8000 | 1,8000 | 1,7550 | 1,7750 | 1,7750 | 148.147 |
| 12. Feb. 2024 | 1,8100 | 1,8100 | 1,7700 | 1,7900 | 1,7900 | 102.386 |
| 09. Feb. 2024 | 1,7800 | 1,8150 | 1,7800 | 1,8050 | 1,8050 | 108.284 |
| 08. Feb. 2024 | 1,7900 | 1,8050 | 1,7700 | 1,7700 | 1,7700 | 119.012 |
| 07. Feb. 2024 | 1,7400 | 1,8000 | 1,7400 | 1,7900 | 1,7900 | 155.714 |
| 06. Feb. 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7450 | 1,7450 | 193.736 |
| 05. Feb. 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7600 | 1,7600 | 132.768 |
| 02. Feb. 2024 | 1,7600 | 1,8000 | 1,7450 | 1,7700 | 1,7700 | 294.273 |
| 01. Feb. 2024 | 1,7800 | 1,7800 | 1,7350 | 1,7350 | 1,7350 | 162.810 |
| 31. Jan. 2024 | 1,7650 | 1,8050 | 1,7650 | 1,8000 | 1,8000 | 159.179 |
| 30. Jan. 2024 | 1,7300 | 1,7750 | 1,7300 | 1,7650 | 1,7650 | 286.551 |
| 29. Jan. 2024 | 1,7000 | 1,7450 | 1,7000 | 1,7200 | 1,7200 | 121.234 |
| 25. Jan. 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7200 | 1,7200 | 177.057 |
| 24. Jan. 2024 | 1,7250 | 1,7400 | 1,6650 | 1,6650 | 1,6650 | 133.059 |
| 23. Jan. 2024 | 1,6800 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 265.963 |
| 22. Jan. 2024 | 1,7150 | 1,7150 | 1,6800 | 1,6800 | 1,6800 | 114.600 |
| 19. Jan. 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 144.404 |
| 18. Jan. 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 124.666 |
| 17. Jan. 2024 | 1,7700 | 1,7800 | 1,7550 | 1,7550 | 1,7550 | 150.007 |
| 16. Jan. 2024 | 1,7900 | 1,8050 | 1,7700 | 1,7700 | 1,7700 | 126.305 |
| 15. Jan. 2024 | 1,7850 | 1,8000 | 1,7750 | 1,8000 | 1,8000 | 75.977 |
| 12. Jan. 2024 | 1,8000 | 1,8000 | 1,7550 | 1,7750 | 1,7750 | 161.097 |
| 11. Jan. 2024 | 1,7200 | 1,8050 | 1,7200 | 1,8000 | 1,8000 | 421.742 |
| 10. Jan. 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 90.812 |
| 09. Jan. 2024 | 1,7450 | 1,7500 | 1,7250 | 1,7500 | 1,7500 | 93.640 |
| 08. Jan. 2024 | 1,7200 | 1,7425 | 1,7150 | 1,7400 | 1,7400 | 129.791 |
| 05. Jan. 2024 | 1,7400 | 1,7450 | 1,7100 | 1,7450 | 1,7450 | 76.932 |
| 04. Jan. 2024 | 1,7400 | 1,7550 | 1,7250 | 1,7500 | 1,7500 | 131.283 |
| 03. Jan. 2024 | 1,7300 | 1,7500 | 1,7250 | 1,7450 | 1,7450 | 131.752 |
| 02. Jan. 2024 | 1,7350 | 1,7550 | 1,7350 | 1,7500 | 1,7500 | 128.359 |
| 29. Dez. 2023 | 1,7500 | 1,7600 | 1,7400 | 1,7500 | 1,7500 | 236.930 |
| 28. Dez. 2023 | 1,7200 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | 105.460 |
| 27. Dez. 2023 | 1,7600 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 151.432 |
| 22. Dez. 2023 | 1,7350 | 1,7850 | 1,7350 | 1,7500 | 1,7500 | 306.208 |
| 21. Dez. 2023 | 1,7550 | 1,7550 | 1,7225 | 1,7300 | 1,7300 | 245.482 |
| 20. Dez. 2023 | 1,7450 | 1,7650 | 1,7400 | 1,7650 | 1,7650 | 205.241 |
| 19. Dez. 2023 | 1,7150 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 191.864 |
| 18. Dez. 2023 | 1,7100 | 1,7300 | 1,7050 | 1,7150 | 1,7150 | 671.079 |
| 15. Dez. 2023 | 1,6900 | 1,7300 | 1,6800 | 1,7150 | 1,7150 | 284.280 |
| 14. Dez. 2023 | 1,6300 | 1,6925 | 1,6050 | 1,6900 | 1,6900 | 687.933 |
| 13. Dez. 2023 | 1,5900 | 1,6375 | 1,5900 | 1,6250 | 1,6250 | 233.550 |
| 12. Dez. 2023 | 1,5550 | 1,5900 | 1,5550 | 1,5900 | 1,5900 | 95.575 |
| 11. Dez. 2023 | 1,5500 | 1,5800 | 1,5500 | 1,5700 | 1,5700 | 99.302 |
| 08. Dez. 2023 | 1,5050 | 1,5700 | 1,5050 | 1,5500 | 1,5500 | 307.632 |
| 07. Dez. 2023 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 462.703 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
