Deutsche Märkte öffnen in 1 Stunde 57 Minute
Nikkei 225
37.719,19 -740,89 (-1,93%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.038,84 -2.583,14 (-4,12%) CMC Crypto 200
1.390,03 -34,07 (-2,39%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
South32 Limited (S32.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 3,2900 | 3,3400 | 3,2600 | 3,3100 | 3,3100 | 21.669.082 |
| 23. Apr. 2024 | 3,3200 | 3,3900 | 3,2900 | 3,3200 | 3,3200 | 15.353.124 |
| 22. Apr. 2024 | 3,3400 | 3,4100 | 3,3300 | 3,3700 | 3,3700 | 24.496.164 |
| 19. Apr. 2024 | 3,2400 | 3,2500 | 3,1500 | 3,1900 | 3,1900 | 24.445.931 |
| 18. Apr. 2024 | 3,3000 | 3,3300 | 3,2600 | 3,2900 | 3,2900 | 16.747.149 |
| 17. Apr. 2024 | 3,2800 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 16.022.667 |
| 16. Apr. 2024 | 3,3100 | 3,3300 | 3,2800 | 3,2800 | 3,2800 | 18.997.972 |
| 15. Apr. 2024 | 3,3300 | 3,4600 | 3,3300 | 3,4400 | 3,4400 | 35.463.255 |
| 12. Apr. 2024 | 3,3200 | 3,3400 | 3,2900 | 3,2900 | 3,2900 | 13.076.709 |
| 11. Apr. 2024 | 3,2900 | 3,3600 | 3,2800 | 3,3400 | 3,3400 | 14.678.639 |
| 10. Apr. 2024 | 3,3100 | 3,3500 | 3,2850 | 3,3300 | 3,3300 | 26.443.348 |
| 09. Apr. 2024 | 3,2600 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 14.946.594 |
| 08. Apr. 2024 | 3,2400 | 3,2500 | 3,1700 | 3,2000 | 3,2000 | 20.585.968 |
| 05. Apr. 2024 | 3,1500 | 3,2350 | 3,1200 | 3,2200 | 3,2200 | 27.493.566 |
| 04. Apr. 2024 | 3,0900 | 3,1750 | 3,0650 | 3,1700 | 3,1700 | 21.996.140 |
| 03. Apr. 2024 | 3,0600 | 3,0800 | 3,0100 | 3,0300 | 3,0300 | 14.309.755 |
| 02. Apr. 2024 | 3,0200 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 19.658.884 |
| 28. März 2024 | 2,9800 | 3,0100 | 2,9500 | 3,0000 | 3,0000 | 13.865.266 |
| 27. März 2024 | 2,8700 | 2,9350 | 2,8700 | 2,9300 | 2,9300 | 10.765.887 |
| 26. März 2024 | 2,9700 | 2,9800 | 2,8900 | 2,8900 | 2,8900 | 17.283.652 |
| 25. März 2024 | 2,9100 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 14.531.508 |
| 22. März 2024 | 2,9600 | 2,9800 | 2,8800 | 2,9100 | 2,9100 | 19.550.264 |
| 21. März 2024 | 3,0000 | 3,0100 | 2,9350 | 2,9800 | 2,9800 | 24.552.036 |
| 20. März 2024 | 3,0500 | 3,0800 | 2,9750 | 2,9900 | 2,9900 | 21.048.940 |
| 19. März 2024 | 3,1000 | 3,1400 | 3,0600 | 3,1200 | 3,1200 | 23.327.069 |
| 18. März 2024 | 2,9800 | 3,1400 | 2,9800 | 3,1400 | 3,1400 | 27.270.886 |
| 15. März 2024 | 2,9900 | 3,0100 | 2,9600 | 3,0000 | 3,0000 | 34.019.825 |
| 14. März 2024 | 2,9100 | 3,0200 | 2,8900 | 3,0200 | 3,0200 | 28.999.319 |
| 13. März 2024 | 2,8800 | 2,8900 | 2,8400 | 2,8700 | 2,8700 | 15.318.244 |
| 12. März 2024 | 2,9000 | 2,9150 | 2,8750 | 2,8900 | 2,8900 | 12.646.373 |
| 11. März 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 17.374.644 |
| 08. März 2024 | 2,9700 | 2,9900 | 2,9300 | 2,9900 | 2,9900 | 17.016.180 |
| 07. März 2024 | 2,9500 | 2,9600 | 2,9100 | 2,9400 | 2,9400 | 12.334.968 |
| 07. März 2024 | 0.006051 Dividende | |||||
| 06. März 2024 | 2,8700 | 2,9400 | 2,8600 | 2,9200 | 2,9139 | 19.391.928 |
| 05. März 2024 | 2,9400 | 2,9800 | 2,9300 | 2,9400 | 2,9339 | 11.306.083 |
| 04. März 2024 | 3,0000 | 3,0250 | 2,9300 | 2,9500 | 2,9439 | 14.511.698 |
| 01. März 2024 | 3,0000 | 3,0300 | 2,9200 | 3,0200 | 3,0137 | 21.817.004 |
| 29. Feb. 2024 | 2,9600 | 2,9700 | 2,8350 | 2,9500 | 2,9439 | 45.720.005 |
| 28. Feb. 2024 | 2,8300 | 2,8750 | 2,7900 | 2,8200 | 2,8142 | 15.811.981 |
| 27. Feb. 2024 | 2,8900 | 2,8900 | 2,8300 | 2,8300 | 2,8241 | 20.815.473 |
| 26. Feb. 2024 | 2,8900 | 2,9500 | 2,8900 | 2,9000 | 2,8940 | 15.544.709 |
| 23. Feb. 2024 | 2,8700 | 2,9200 | 2,8650 | 2,8900 | 2,8840 | 16.715.654 |
| 22. Feb. 2024 | 2,8100 | 2,8700 | 2,8000 | 2,8600 | 2,8541 | 25.405.533 |
| 21. Feb. 2024 | 2,8000 | 2,8600 | 2,7500 | 2,8500 | 2,8441 | 26.822.484 |
| 20. Feb. 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8400 | 2,8341 | 18.173.584 |
| 19. Feb. 2024 | 2,9100 | 2,9800 | 2,9000 | 2,9400 | 2,9339 | 12.455.020 |
| 16. Feb. 2024 | 2,9600 | 3,0000 | 2,8800 | 2,8800 | 2,8740 | 39.177.042 |
| 15. Feb. 2024 | 3,0200 | 3,1500 | 2,9350 | 2,9400 | 2,9339 | 41.206.596 |
| 14. Feb. 2024 | 3,0100 | 3,0900 | 3,0000 | 3,0800 | 3,0736 | 14.214.212 |
| 13. Feb. 2024 | 3,1400 | 3,1500 | 3,0450 | 3,0800 | 3,0736 | 20.285.918 |
| 12. Feb. 2024 | 3,1200 | 3,1300 | 3,0800 | 3,0900 | 3,0836 | 12.846.600 |
| 09. Feb. 2024 | 3,1800 | 3,1950 | 3,1300 | 3,1400 | 3,1335 | 12.718.146 |
| 08. Feb. 2024 | 3,2100 | 3,2300 | 3,1700 | 3,1800 | 3,1734 | 10.712.424 |
| 07. Feb. 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2200 | 3,2133 | 10.357.767 |
| 06. Feb. 2024 | 3,1700 | 3,2000 | 3,1200 | 3,1400 | 3,1335 | 15.943.808 |
| 05. Feb. 2024 | 3,2900 | 3,3200 | 3,2300 | 3,2300 | 3,2233 | 11.575.363 |
| 02. Feb. 2024 | 3,3100 | 3,3500 | 3,3000 | 3,3400 | 3,3331 | 12.110.944 |
| 01. Feb. 2024 | 3,3400 | 3,3500 | 3,2700 | 3,2900 | 3,2832 | 15.518.782 |
| 31. Jan. 2024 | 3,3300 | 3,3800 | 3,2700 | 3,3500 | 3,3431 | 28.018.714 |
| 30. Jan. 2024 | 3,3200 | 3,3650 | 3,3150 | 3,3400 | 3,3331 | 18.986.312 |
| 29. Jan. 2024 | 3,3300 | 3,4000 | 3,3100 | 3,3600 | 3,3530 | 18.550.218 |
| 25. Jan. 2024 | 3,3600 | 3,3800 | 3,3200 | 3,3500 | 3,3431 | 22.906.658 |
| 24. Jan. 2024 | 3,3600 | 3,3800 | 3,3050 | 3,3400 | 3,3331 | 29.705.994 |
| 23. Jan. 2024 | 3,1800 | 3,3000 | 3,1600 | 3,2800 | 3,2732 | 18.339.398 |
| 22. Jan. 2024 | 3,0900 | 3,1800 | 3,0700 | 3,1500 | 3,1435 | 28.327.739 |
| 19. Jan. 2024 | 3,2700 | 3,3000 | 3,2300 | 3,2400 | 3,2333 | 23.892.224 |
| 18. Jan. 2024 | 3,2300 | 3,2600 | 3,2000 | 3,2100 | 3,2033 | 32.149.008 |
| 17. Jan. 2024 | 3,3500 | 3,4100 | 3,2600 | 3,2900 | 3,2832 | 28.611.048 |
| 16. Jan. 2024 | 3,5200 | 3,5300 | 3,4000 | 3,4100 | 3,4029 | 21.675.296 |
| 15. Jan. 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5450 | 3,5377 | 4.071.204 |
| 12. Jan. 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5600 | 3,5526 | 29.397.358 |
| 11. Jan. 2024 | 3,4500 | 3,5500 | 3,4200 | 3,5500 | 3,5426 | 33.691.906 |
| 10. Jan. 2024 | 3,4000 | 3,4700 | 3,3600 | 3,3800 | 3,3730 | 22.606.390 |
| 09. Jan. 2024 | 3,3200 | 3,4100 | 3,3150 | 3,3700 | 3,3630 | 19.588.194 |
| 08. Jan. 2024 | 3,2800 | 3,3100 | 3,2700 | 3,2700 | 3,2632 | 8.413.924 |
| 05. Jan. 2024 | 3,3000 | 3,3300 | 3,2700 | 3,2700 | 3,2632 | 8.117.368 |
| 04. Jan. 2024 | 3,2900 | 3,3150 | 3,2800 | 3,2800 | 3,2732 | 10.369.301 |
| 03. Jan. 2024 | 3,3600 | 3,3900 | 3,3400 | 3,3400 | 3,3331 | 13.549.552 |
| 02. Jan. 2024 | 3,3300 | 3,3850 | 3,3100 | 3,3700 | 3,3630 | 8.426.533 |
| 29. Dez. 2023 | 3,3300 | 3,3500 | 3,3000 | 3,3300 | 3,3231 | 12.224.808 |
| 28. Dez. 2023 | 3,3500 | 3,3700 | 3,3200 | 3,3400 | 3,3331 | 13.591.477 |
| 27. Dez. 2023 | 3,2700 | 3,3450 | 3,2600 | 3,3100 | 3,3031 | 10.954.771 |
| 22. Dez. 2023 | 3,2800 | 3,3100 | 3,2400 | 3,2400 | 3,2333 | 13.503.369 |
| 21. Dez. 2023 | 3,2600 | 3,3000 | 3,2200 | 3,2500 | 3,2433 | 15.567.701 |
| 20. Dez. 2023 | 3,2800 | 3,3200 | 3,2600 | 3,2700 | 3,2632 | 14.566.644 |
| 19. Dez. 2023 | 3,2500 | 3,2700 | 3,2300 | 3,2500 | 3,2433 | 12.503.699 |
| 18. Dez. 2023 | 3,2100 | 3,2600 | 3,2100 | 3,2500 | 3,2433 | 11.377.847 |
| 15. Dez. 2023 | 3,2100 | 3,2900 | 3,2000 | 3,2400 | 3,2333 | 47.144.911 |
| 14. Dez. 2023 | 3,0900 | 3,1800 | 3,0800 | 3,1600 | 3,1535 | 18.437.751 |
| 13. Dez. 2023 | 3,0200 | 3,0600 | 3,0000 | 3,0400 | 3,0337 | 13.638.561 |
| 12. Dez. 2023 | 3,0400 | 3,0800 | 3,0300 | 3,0500 | 3,0437 | 12.343.848 |
| 11. Dez. 2023 | 3,1200 | 3,1450 | 3,0700 | 3,0900 | 3,0836 | 12.688.930 |
| 08. Dez. 2023 | 3,1200 | 3,1500 | 3,1150 | 3,1300 | 3,1235 | 10.507.452 |
| 07. Dez. 2023 | 3,1000 | 3,1500 | 3,0900 | 3,1300 | 3,1235 | 11.800.013 |
| 06. Dez. 2023 | 3,0000 | 3,1400 | 3,0000 | 3,1200 | 3,1135 | 21.473.117 |
| 05. Dez. 2023 | 3,1000 | 3,1100 | 3,0450 | 3,0600 | 3,0537 | 10.236.753 |
| 04. Dez. 2023 | 3,1300 | 3,1700 | 3,1050 | 3,1200 | 3,1135 | 12.913.548 |
| 01. Dez. 2023 | 3,1000 | 3,1250 | 3,0550 | 3,0900 | 3,0836 | 16.261.989 |
| 30. Nov. 2023 | 3,0500 | 3,0800 | 2,9900 | 3,0800 | 3,0736 | 34.017.768 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
