Deutsche Märkte schließen in 4 Stunden 46 Minuten

South32 Limited (S32.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,2900+0,2700 (+6,72%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20224,16004,32004,15004,29004,290032.801.007
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
14. Sept. 20224,18004,32004,16504,32004,320022.671.853
13. Sept. 20224,31004,36004,26004,31004,310046.967.257
12. Sept. 20224,36004,36004,24004,25004,250015.002.494
09. Sept. 20224,15004,28004,13004,25004,250024.262.432
08. Sept. 20224,07004,11004,03004,11004,110027.376.574
07. Sept. 20224,09004,10004,01004,05004,050022.255.349
06. Sept. 20224,16004,23004,12004,14004,140016.405.835
05. Sept. 20224,07004,17004,05004,15004,150015.290.141
02. Sept. 20223,99004,06003,96004,00004,000021.763.070
01. Sept. 20224,06004,14004,06004,06004,060015.879.511
31. Aug. 20224,04004,16504,02004,15004,150026.979.186
30. Aug. 20224,13004,18504,12004,15004,150019.946.313
29. Aug. 20224,11004,16004,06004,09004,090020.485.678
26. Aug. 20224,35004,37004,23004,23004,230018.372.890
25. Aug. 20224,43004,44004,25004,27004,270025.222.302
24. Aug. 20224,21004,25004,16504,23004,230018.170.274
23. Aug. 20224,18004,20004,12004,12004,120015.454.219
22. Aug. 20224,12004,19004,11004,18004,180019.296.035
19. Aug. 20224,17004,23504,16004,19004,190017.144.585
18. Aug. 20224,09004,14004,08004,12004,120013.085.068
17. Aug. 20224,13004,17004,08004,13004,130027.628.161
16. Aug. 20224,07004,10004,01004,08004,080018.678.316
15. Aug. 20224,08004,14004,04504,08004,080018.355.192
12. Aug. 20224,04004,06004,00004,05004,050017.223.879
11. Aug. 20223,95004,04003,95004,04004,040016.443.737
10. Aug. 20223,88003,94503,87003,88003,880010.241.979
09. Aug. 20223,95003,97003,89003,90003,900015.955.004
08. Aug. 20223,88003,97003,87003,92003,920017.656.062
05. Aug. 20223,74003,85003,72003,83003,830013.514.283
04. Aug. 20223,78003,84003,73003,74003,740018.072.367
03. Aug. 20223,69003,81003,67003,77003,770017.921.594
02. Aug. 20223,78003,81003,71003,74003,740015.777.818
01. Aug. 20223,88003,91003,83003,86003,860014.820.144
29. Juli 20223,82003,83003,76503,81003,810023.019.678
28. Juli 20223,76003,78003,68003,78003,780020.452.536
27. Juli 20223,68003,71503,63003,68003,680017.368.062
26. Juli 20223,63003,73003,61003,67003,670019.296.405
25. Juli 20223,61003,64003,55003,56003,560022.780.151
22. Juli 20223,55003,58003,51003,53003,530016.967.196
21. Juli 20223,54003,57003,51003,57003,570021.163.822
20. Juli 20223,50003,56003,49003,51003,510021.681.047
19. Juli 20223,48003,56003,40003,40003,400019.732.989
18. Juli 20223,47003,50003,44003,48003,480014.342.500
15. Juli 20223,43003,47003,40003,41003,410022.964.442
14. Juli 20223,52003,62003,51003,54003,540029.165.599
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...