Deutsche Märkte öffnen in 33 Minuten

South32 Limited (S32.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,7400+0,1000 (+2,16%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 20234,68004,75004,68004,74004,740017.060.724
07. Feb. 20234,63004,70004,62004,64004,640014.449.945
06. Feb. 20234,63004,68004,58004,61004,61007.988.953
03. Feb. 20234,60004,75504,60004,68004,680018.966.172
02. Feb. 20234,73004,81504,70004,72004,720020.550.756
01. Feb. 2023------
31. Jan. 20234,62004,65504,53004,54004,540023.492.653
30. Jan. 20234,73004,74004,64504,67004,670013.413.638
27. Jan. 20234,65004,71004,63004,71004,710025.854.453
25. Jan. 20234,83004,84004,74004,76004,760016.506.843
24. Jan. 20234,72004,87004,70004,83004,830019.713.251
23. Jan. 20234,52004,67004,52004,63004,630019.139.841
20. Jan. 20234,60004,61504,55504,57004,570025.270.418
19. Jan. 20234,53004,58004,50504,56004,560018.125.535
18. Jan. 20234,54004,55004,48004,51004,510019.967.385
17. Jan. 20234,62004,64004,50004,56004,560019.491.001
16. Jan. 20234,65004,72004,64004,70004,700015.591.090
13. Jan. 20234,57004,64004,56004,60004,600020.241.643
12. Jan. 20234,55004,63004,52004,55004,550015.574.405
11. Jan. 20234,47004,54504,45004,50004,500016.870.817
10. Jan. 20234,43004,50004,43004,45004,450015.716.687
09. Jan. 20234,38004,45004,36504,41004,410020.074.007
06. Jan. 20234,11004,26004,11004,25004,250018.456.584
05. Jan. 20234,12004,13004,06004,07004,070013.388.326
04. Jan. 20233,99004,07003,98004,07004,070012.362.739
03. Jan. 20234,02004,03003,91003,94003,940010.515.163
30. Dez. 20224,03004,06003,97504,00004,000012.388.056
29. Dez. 20224,05004,06503,96003,99003,990014.383.064
28. Dez. 20224,08004,11504,06004,11004,11009.109.289
23. Dez. 20224,08004,11004,06004,07004,07009.091.070
22. Dez. 20224,16004,18004,09004,10004,100016.292.808
21. Dez. 20224,05004,15004,01504,10004,100014.703.043
20. Dez. 20224,06004,10004,02004,03004,030014.738.121
19. Dez. 20224,12004,18004,12004,13004,13009.803.846
16. Dez. 20224,15004,19504,10004,10004,100031.134.213
15. Dez. 20224,20004,23004,15004,19004,190015.563.307
14. Dez. 20224,17004,24004,15004,21004,210017.683.799
13. Dez. 20224,13004,13004,06004,06004,060017.533.878
12. Dez. 20224,18004,19004,10004,10004,100017.689.444
09. Dez. 20224,14004,24004,14004,19004,190016.644.968
08. Dez. 20224,26004,28004,09504,11004,110033.483.440
07. Dez. 20224,33004,39004,32004,33004,330024.797.008
06. Dez. 20224,20004,36004,19004,30004,300025.169.601
05. Dez. 20224,31004,37004,29004,34004,340024.370.952
02. Dez. 20224,20004,29004,19004,19004,190022.760.263
01. Dez. 20224,16004,32004,15004,29004,290034.410.284
30. Nov. 20224,05004,08004,01504,02004,020028.713.420
29. Nov. 20223,96004,07003,90504,07004,070022.124.678
28. Nov. 20223,92003,98003,91003,95003,950014.526.811
25. Nov. 20224,05004,05003,99504,02004,020010.315.454
24. Nov. 20224,03004,07004,00004,00004,000012.637.483
23. Nov. 20224,00004,02003,97004,01004,010012.165.904
22. Nov. 20223,86003,99003,82003,93003,930027.870.570
21. Nov. 20223,89003,91003,81503,85003,850023.343.428
18. Nov. 20224,02004,04003,91003,91003,910020.865.856
17. Nov. 20224,16004,17003,99004,00004,000027.549.550
16. Nov. 20224,26004,30004,21504,22004,220017.879.974
15. Nov. 20224,20004,28004,20004,28004,280020.449.389
14. Nov. 20224,20004,33004,19004,33004,330034.307.465
11. Nov. 20224,04004,09003,99504,09004,090023.467.753
10. Nov. 20223,88003,91503,86003,87003,870015.185.432
09. Nov. 20224,00004,00003,92003,92003,920022.733.923
08. Nov. 20223,97004,00003,89003,90003,900019.604.647
07. Nov. 20223,96003,97003,86003,95003,950017.011.184
04. Nov. 20223,67003,81003,67003,81003,810018.482.809
03. Nov. 20223,66003,71003,66003,68003,680017.288.046
02. Nov. 20223,76003,82003,76003,80003,800019.728.507
01. Nov. 20223,63003,72503,63003,72003,720014.557.393
31. Okt. 20223,62003,64003,58003,60003,600016.747.416
28. Okt. 20223,69003,72003,60003,60003,600016.559.143
27. Okt. 20223,69003,83503,69003,75003,750022.489.693
26. Okt. 20223,62003,70003,60503,64003,640021.514.966
25. Okt. 20223,63003,64003,51503,60003,600030.131.026
24. Okt. 20223,77003,84003,64003,65003,650033.026.474
21. Okt. 20223,67003,73003,65003,72003,720023.257.302
20. Okt. 20223,72003,73003,60003,67003,670044.037.696
19. Okt. 20223,84003,85003,75003,77003,770020.553.269
18. Okt. 20223,81003,86003,77503,85003,850018.664.493
17. Okt. 20223,75003,76003,72003,76003,760026.805.683
14. Okt. 20223,84003,86003,79003,84003,840014.334.721
13. Okt. 20223,76003,82003,74003,75003,750018.057.413
12. Okt. 20223,65003,73003,65003,70003,700024.123.802
11. Okt. 20223,76003,80003,65003,67003,670023.698.787
10. Okt. 20223,83003,84003,78003,78003,780013.490.172
07. Okt. 20223,85003,90503,84003,84003,840015.682.634
06. Okt. 20223,85003,93003,85003,90003,900032.283.674
05. Okt. 20223,82003,89003,81003,89003,890023.021.451
04. Okt. 20223,69003,78003,65503,75003,750038.308.643
03. Okt. 20223,61003,66003,53003,56003,560022.216.180
30. Sept. 20223,68003,70003,63003,63003,630032.911.358
29. Sept. 20223,81003,81003,65003,66003,660027.149.712
28. Sept. 20223,78003,80003,64003,66003,660019.310.665
27. Sept. 20223,64003,74003,63003,70003,700021.754.859
26. Sept. 20223,70003,73003,58003,59003,590024.902.143
23. Sept. 20223,91003,92003,84003,86003,860017.612.335
21. Sept. 20223,93003,96003,86003,90003,900018.148.825
20. Sept. 20223,99004,05003,93004,02004,020017.597.339
19. Sept. 20223,97003,99003,91003,91003,910018.546.599
16. Sept. 20223,95003,99003,86003,88003,880039.583.582
15. Sept. 20224,02004,06503,88004,00004,000041.923.080
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...