Deutsche Märkte öffnen in 33 Minuten
Nikkei 225
27.606,46 -79,01 (-0,29%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.635,05 +89,95 (+0,42%) CMC Crypto 200
536,11 +10,15 (+1,93%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
South32 Limited (S32.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | 4,6800 | 4,7500 | 4,6800 | 4,7400 | 4,7400 | 17.060.724 |
| 07. Feb. 2023 | 4,6300 | 4,7000 | 4,6200 | 4,6400 | 4,6400 | 14.449.945 |
| 06. Feb. 2023 | 4,6300 | 4,6800 | 4,5800 | 4,6100 | 4,6100 | 7.988.953 |
| 03. Feb. 2023 | 4,6000 | 4,7550 | 4,6000 | 4,6800 | 4,6800 | 18.966.172 |
| 02. Feb. 2023 | 4,7300 | 4,8150 | 4,7000 | 4,7200 | 4,7200 | 20.550.756 |
| 01. Feb. 2023 | - | - | - | - | - | - |
| 31. Jan. 2023 | 4,6200 | 4,6550 | 4,5300 | 4,5400 | 4,5400 | 23.492.653 |
| 30. Jan. 2023 | 4,7300 | 4,7400 | 4,6450 | 4,6700 | 4,6700 | 13.413.638 |
| 27. Jan. 2023 | 4,6500 | 4,7100 | 4,6300 | 4,7100 | 4,7100 | 25.854.453 |
| 25. Jan. 2023 | 4,8300 | 4,8400 | 4,7400 | 4,7600 | 4,7600 | 16.506.843 |
| 24. Jan. 2023 | 4,7200 | 4,8700 | 4,7000 | 4,8300 | 4,8300 | 19.713.251 |
| 23. Jan. 2023 | 4,5200 | 4,6700 | 4,5200 | 4,6300 | 4,6300 | 19.139.841 |
| 20. Jan. 2023 | 4,6000 | 4,6150 | 4,5550 | 4,5700 | 4,5700 | 25.270.418 |
| 19. Jan. 2023 | 4,5300 | 4,5800 | 4,5050 | 4,5600 | 4,5600 | 18.125.535 |
| 18. Jan. 2023 | 4,5400 | 4,5500 | 4,4800 | 4,5100 | 4,5100 | 19.967.385 |
| 17. Jan. 2023 | 4,6200 | 4,6400 | 4,5000 | 4,5600 | 4,5600 | 19.491.001 |
| 16. Jan. 2023 | 4,6500 | 4,7200 | 4,6400 | 4,7000 | 4,7000 | 15.591.090 |
| 13. Jan. 2023 | 4,5700 | 4,6400 | 4,5600 | 4,6000 | 4,6000 | 20.241.643 |
| 12. Jan. 2023 | 4,5500 | 4,6300 | 4,5200 | 4,5500 | 4,5500 | 15.574.405 |
| 11. Jan. 2023 | 4,4700 | 4,5450 | 4,4500 | 4,5000 | 4,5000 | 16.870.817 |
| 10. Jan. 2023 | 4,4300 | 4,5000 | 4,4300 | 4,4500 | 4,4500 | 15.716.687 |
| 09. Jan. 2023 | 4,3800 | 4,4500 | 4,3650 | 4,4100 | 4,4100 | 20.074.007 |
| 06. Jan. 2023 | 4,1100 | 4,2600 | 4,1100 | 4,2500 | 4,2500 | 18.456.584 |
| 05. Jan. 2023 | 4,1200 | 4,1300 | 4,0600 | 4,0700 | 4,0700 | 13.388.326 |
| 04. Jan. 2023 | 3,9900 | 4,0700 | 3,9800 | 4,0700 | 4,0700 | 12.362.739 |
| 03. Jan. 2023 | 4,0200 | 4,0300 | 3,9100 | 3,9400 | 3,9400 | 10.515.163 |
| 30. Dez. 2022 | 4,0300 | 4,0600 | 3,9750 | 4,0000 | 4,0000 | 12.388.056 |
| 29. Dez. 2022 | 4,0500 | 4,0650 | 3,9600 | 3,9900 | 3,9900 | 14.383.064 |
| 28. Dez. 2022 | 4,0800 | 4,1150 | 4,0600 | 4,1100 | 4,1100 | 9.109.289 |
| 23. Dez. 2022 | 4,0800 | 4,1100 | 4,0600 | 4,0700 | 4,0700 | 9.091.070 |
| 22. Dez. 2022 | 4,1600 | 4,1800 | 4,0900 | 4,1000 | 4,1000 | 16.292.808 |
| 21. Dez. 2022 | 4,0500 | 4,1500 | 4,0150 | 4,1000 | 4,1000 | 14.703.043 |
| 20. Dez. 2022 | 4,0600 | 4,1000 | 4,0200 | 4,0300 | 4,0300 | 14.738.121 |
| 19. Dez. 2022 | 4,1200 | 4,1800 | 4,1200 | 4,1300 | 4,1300 | 9.803.846 |
| 16. Dez. 2022 | 4,1500 | 4,1950 | 4,1000 | 4,1000 | 4,1000 | 31.134.213 |
| 15. Dez. 2022 | 4,2000 | 4,2300 | 4,1500 | 4,1900 | 4,1900 | 15.563.307 |
| 14. Dez. 2022 | 4,1700 | 4,2400 | 4,1500 | 4,2100 | 4,2100 | 17.683.799 |
| 13. Dez. 2022 | 4,1300 | 4,1300 | 4,0600 | 4,0600 | 4,0600 | 17.533.878 |
| 12. Dez. 2022 | 4,1800 | 4,1900 | 4,1000 | 4,1000 | 4,1000 | 17.689.444 |
| 09. Dez. 2022 | 4,1400 | 4,2400 | 4,1400 | 4,1900 | 4,1900 | 16.644.968 |
| 08. Dez. 2022 | 4,2600 | 4,2800 | 4,0950 | 4,1100 | 4,1100 | 33.483.440 |
| 07. Dez. 2022 | 4,3300 | 4,3900 | 4,3200 | 4,3300 | 4,3300 | 24.797.008 |
| 06. Dez. 2022 | 4,2000 | 4,3600 | 4,1900 | 4,3000 | 4,3000 | 25.169.601 |
| 05. Dez. 2022 | 4,3100 | 4,3700 | 4,2900 | 4,3400 | 4,3400 | 24.370.952 |
| 02. Dez. 2022 | 4,2000 | 4,2900 | 4,1900 | 4,1900 | 4,1900 | 22.760.263 |
| 01. Dez. 2022 | 4,1600 | 4,3200 | 4,1500 | 4,2900 | 4,2900 | 34.410.284 |
| 30. Nov. 2022 | 4,0500 | 4,0800 | 4,0150 | 4,0200 | 4,0200 | 28.713.420 |
| 29. Nov. 2022 | 3,9600 | 4,0700 | 3,9050 | 4,0700 | 4,0700 | 22.124.678 |
| 28. Nov. 2022 | 3,9200 | 3,9800 | 3,9100 | 3,9500 | 3,9500 | 14.526.811 |
| 25. Nov. 2022 | 4,0500 | 4,0500 | 3,9950 | 4,0200 | 4,0200 | 10.315.454 |
| 24. Nov. 2022 | 4,0300 | 4,0700 | 4,0000 | 4,0000 | 4,0000 | 12.637.483 |
| 23. Nov. 2022 | 4,0000 | 4,0200 | 3,9700 | 4,0100 | 4,0100 | 12.165.904 |
| 22. Nov. 2022 | 3,8600 | 3,9900 | 3,8200 | 3,9300 | 3,9300 | 27.870.570 |
| 21. Nov. 2022 | 3,8900 | 3,9100 | 3,8150 | 3,8500 | 3,8500 | 23.343.428 |
| 18. Nov. 2022 | 4,0200 | 4,0400 | 3,9100 | 3,9100 | 3,9100 | 20.865.856 |
| 17. Nov. 2022 | 4,1600 | 4,1700 | 3,9900 | 4,0000 | 4,0000 | 27.549.550 |
| 16. Nov. 2022 | 4,2600 | 4,3000 | 4,2150 | 4,2200 | 4,2200 | 17.879.974 |
| 15. Nov. 2022 | 4,2000 | 4,2800 | 4,2000 | 4,2800 | 4,2800 | 20.449.389 |
| 14. Nov. 2022 | 4,2000 | 4,3300 | 4,1900 | 4,3300 | 4,3300 | 34.307.465 |
| 11. Nov. 2022 | 4,0400 | 4,0900 | 3,9950 | 4,0900 | 4,0900 | 23.467.753 |
| 10. Nov. 2022 | 3,8800 | 3,9150 | 3,8600 | 3,8700 | 3,8700 | 15.185.432 |
| 09. Nov. 2022 | 4,0000 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 22.733.923 |
| 08. Nov. 2022 | 3,9700 | 4,0000 | 3,8900 | 3,9000 | 3,9000 | 19.604.647 |
| 07. Nov. 2022 | 3,9600 | 3,9700 | 3,8600 | 3,9500 | 3,9500 | 17.011.184 |
| 04. Nov. 2022 | 3,6700 | 3,8100 | 3,6700 | 3,8100 | 3,8100 | 18.482.809 |
| 03. Nov. 2022 | 3,6600 | 3,7100 | 3,6600 | 3,6800 | 3,6800 | 17.288.046 |
| 02. Nov. 2022 | 3,7600 | 3,8200 | 3,7600 | 3,8000 | 3,8000 | 19.728.507 |
| 01. Nov. 2022 | 3,6300 | 3,7250 | 3,6300 | 3,7200 | 3,7200 | 14.557.393 |
| 31. Okt. 2022 | 3,6200 | 3,6400 | 3,5800 | 3,6000 | 3,6000 | 16.747.416 |
| 28. Okt. 2022 | 3,6900 | 3,7200 | 3,6000 | 3,6000 | 3,6000 | 16.559.143 |
| 27. Okt. 2022 | 3,6900 | 3,8350 | 3,6900 | 3,7500 | 3,7500 | 22.489.693 |
| 26. Okt. 2022 | 3,6200 | 3,7000 | 3,6050 | 3,6400 | 3,6400 | 21.514.966 |
| 25. Okt. 2022 | 3,6300 | 3,6400 | 3,5150 | 3,6000 | 3,6000 | 30.131.026 |
| 24. Okt. 2022 | 3,7700 | 3,8400 | 3,6400 | 3,6500 | 3,6500 | 33.026.474 |
| 21. Okt. 2022 | 3,6700 | 3,7300 | 3,6500 | 3,7200 | 3,7200 | 23.257.302 |
| 20. Okt. 2022 | 3,7200 | 3,7300 | 3,6000 | 3,6700 | 3,6700 | 44.037.696 |
| 19. Okt. 2022 | 3,8400 | 3,8500 | 3,7500 | 3,7700 | 3,7700 | 20.553.269 |
| 18. Okt. 2022 | 3,8100 | 3,8600 | 3,7750 | 3,8500 | 3,8500 | 18.664.493 |
| 17. Okt. 2022 | 3,7500 | 3,7600 | 3,7200 | 3,7600 | 3,7600 | 26.805.683 |
| 14. Okt. 2022 | 3,8400 | 3,8600 | 3,7900 | 3,8400 | 3,8400 | 14.334.721 |
| 13. Okt. 2022 | 3,7600 | 3,8200 | 3,7400 | 3,7500 | 3,7500 | 18.057.413 |
| 12. Okt. 2022 | 3,6500 | 3,7300 | 3,6500 | 3,7000 | 3,7000 | 24.123.802 |
| 11. Okt. 2022 | 3,7600 | 3,8000 | 3,6500 | 3,6700 | 3,6700 | 23.698.787 |
| 10. Okt. 2022 | 3,8300 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 13.490.172 |
| 07. Okt. 2022 | 3,8500 | 3,9050 | 3,8400 | 3,8400 | 3,8400 | 15.682.634 |
| 06. Okt. 2022 | 3,8500 | 3,9300 | 3,8500 | 3,9000 | 3,9000 | 32.283.674 |
| 05. Okt. 2022 | 3,8200 | 3,8900 | 3,8100 | 3,8900 | 3,8900 | 23.021.451 |
| 04. Okt. 2022 | 3,6900 | 3,7800 | 3,6550 | 3,7500 | 3,7500 | 38.308.643 |
| 03. Okt. 2022 | 3,6100 | 3,6600 | 3,5300 | 3,5600 | 3,5600 | 22.216.180 |
| 30. Sept. 2022 | 3,6800 | 3,7000 | 3,6300 | 3,6300 | 3,6300 | 32.911.358 |
| 29. Sept. 2022 | 3,8100 | 3,8100 | 3,6500 | 3,6600 | 3,6600 | 27.149.712 |
| 28. Sept. 2022 | 3,7800 | 3,8000 | 3,6400 | 3,6600 | 3,6600 | 19.310.665 |
| 27. Sept. 2022 | 3,6400 | 3,7400 | 3,6300 | 3,7000 | 3,7000 | 21.754.859 |
| 26. Sept. 2022 | 3,7000 | 3,7300 | 3,5800 | 3,5900 | 3,5900 | 24.902.143 |
| 23. Sept. 2022 | 3,9100 | 3,9200 | 3,8400 | 3,8600 | 3,8600 | 17.612.335 |
| 21. Sept. 2022 | 3,9300 | 3,9600 | 3,8600 | 3,9000 | 3,9000 | 18.148.825 |
| 20. Sept. 2022 | 3,9900 | 4,0500 | 3,9300 | 4,0200 | 4,0200 | 17.597.339 |
| 19. Sept. 2022 | 3,9700 | 3,9900 | 3,9100 | 3,9100 | 3,9100 | 18.546.599 |
| 16. Sept. 2022 | 3,9500 | 3,9900 | 3,8600 | 3,8800 | 3,8800 | 39.583.582 |
| 15. Sept. 2022 | 4,0200 | 4,0650 | 3,8800 | 4,0000 | 4,0000 | 41.923.080 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
