Deutsche Märkte geschlossen

SPDR S&P/ASX 50 Fund (SFY.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
66,00-0,10 (-0,15%)
Börsenschluss: 3:52PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Juli 202166,1666,2166,0066,0066,0010.454
29. Juli 202166,6566,6666,0566,1066,1010.787
28. Juli 202166,2666,2665,8666,0066,004.494
27. Juli 202166,2166,5066,1366,3466,346.149
26. Juli 202166,1066,1965,9566,0566,058.795
23. Juli 202165,9066,0465,7265,9065,9020.328
22. Juli 202165,4465,9765,4465,8565,859.877
21. Juli 202165,5065,6965,4265,4265,4215.718
20. Juli 202164,9964,9964,3664,9064,9010.356
19. Juli 202165,5065,5064,7365,1565,1513.927
16. Juli 202165,0165,4465,0165,4165,4115.289
15. Juli 202165,8165,8165,3265,3265,327.894
14. Juli 202165,6065,7065,4465,5565,5510.131
13. Juli 202165,8265,9365,5765,6065,6010.876
12. Juli 202165,6465,6965,3965,5865,5817.863
09. Juli 202164,6264,9764,5464,6264,6215.966
08. Juli 202166,0066,0065,4265,4665,467.946
07. Juli 202164,8465,4064,8465,4065,408.188
06. Juli 202165,0065,5064,8464,8464,8416.157
05. Juli 202165,0365,3965,0365,1265,129.517
02. Juli 202165,0465,0564,8164,9764,973.780
01. Juli 202165,4065,4064,7564,8264,829.448
30. Juni 202165,6065,7165,3465,3465,3411.677
29. Juni 202165,0965,1264,6265,1265,1213.592
28. Juni 202166,5066,5065,2165,5565,5511.245
25. Juni 202165,4965,5765,3165,4665,465.167
24. Juni 202165,0065,3765,0065,0765,0731.755
23. Juni 202166,5066,5065,4565,4865,4812.872
22. Juni 202165,1266,1265,1265,9965,9951.451
21. Juni 202166,3566,3564,9065,1765,1718.716
18. Juni 202166,4566,6566,2866,3466,3435.981
17. Juni 202166,2566,5366,2366,4266,4213.262
16. Juni 202166,4966,6366,4266,4366,4310.990
15. Juni 202166,0966,4966,0866,4566,457.413
11. Juni 202166,5766,5765,3365,6165,618.243
10. Juni 202165,1565,7165,1565,6865,685.926
09. Juni 202165,4565,8765,4065,4065,408.518
08. Juni 202165,6965,8065,3265,5965,599.957
07. Juni 202165,6865,9765,5565,6065,6021.711
04. Juni 202165,3265,7565,3265,7265,7215.246
03. Juni 202165,0065,5865,0065,3265,326.557
02. Juni 202164,5064,9564,4264,9564,9511.286
01. Juni 202164,4064,4064,1064,3264,3217.885
31. Mai 202164,7064,8164,4064,4464,4412.068
28. Mai 202164,6364,6664,3864,6664,665.665
27. Mai 202164,0064,0663,8163,8563,856.614
26. Mai 202163,9964,1363,9163,9963,9914.900
25. Mai 202163,9264,0563,8364,0164,018.621
24. Mai 202163,5063,7063,2063,5063,509.715
21. Mai 202163,6663,6663,3063,3663,368.297
20. Mai 202162,6963,3562,5363,3563,356.568
19. Mai 202163,7463,7462,2962,3862,3811.369
18. Mai 202163,6563,7463,5863,7463,745.334
17. Mai 202163,5563,7663,3063,3263,326.692
14. Mai 202163,3863,5563,3063,3063,306.255
13. Mai 202162,9263,3162,9263,0563,0524.481
12. Mai 202163,2063,5962,9463,2363,236.319
11. Mai 202164,1564,1663,5563,6663,6611.004
10. Mai 202163,5764,1863,5764,1564,1510.613
07. Mai 202163,2363,5463,1763,3663,3616.364
06. Mai 202163,5963,7763,1563,2363,236.511
05. Mai 202163,1063,7363,1063,5163,5146.048
04. Mai 202164,0064,0062,8363,0763,0710.051
03. Mai 202163,0363,0462,7262,7862,789.733
30. Apr. 202163,2063,2062,5662,5862,587.325
29. Apr. 202163,1063,2563,0863,0963,0919.687
28. Apr. 202162,5663,1462,5663,0563,0529.345
27. Apr. 202162,8962,8962,4462,6762,675.979
26. Apr. 202162,9163,0362,8262,9062,908.799
23. Apr. 202162,7262,8362,6662,7862,786.347
22. Apr. 202162,3162,7462,3162,7362,7311.359
21. Apr. 202161,8362,2361,5062,2362,2313.834
20. Apr. 202162,9962,9962,3762,3762,376.554
19. Apr. 202163,1263,1262,8962,9362,939.856
16. Apr. 202162,8462,8562,5862,7962,7917.563
15. Apr. 202162,3962,9462,2362,9162,9111.010
14. Apr. 202161,9662,4361,9662,4362,4311.487
13. Apr. 202162,5162,5161,9561,9661,965.252
12. Apr. 202162,2062,3762,0562,0662,0611.897
09. Apr. 202162,0062,2062,0062,1662,164.957
08. Apr. 202161,8962,3461,8962,2462,2429.101
07. Apr. 202161,5261,6861,3261,6861,6810.797
06. Apr. 202161,4061,5761,3161,4661,4610.350
01. Apr. 202161,0161,0160,6060,8260,8229.307
31. März 202160,9061,3360,9061,1561,1517.828
30. März 202161,0061,0460,3360,3660,3628.311
29. März 202161,7061,7061,2161,3561,354.581
26. März 202161,2061,4461,2061,2561,256.828
25. März 202161,2061,2060,0460,9360,933.737
24. März 202160,7461,2260,7461,2261,2212.817
23. März 202160,5860,9060,3860,3860,3816.385
22. März 202160,1260,6059,9260,5960,596.042
19. März 202160,3060,3759,9160,2760,279.395
18. März 202161,0261,0660,6260,6460,6411.709
17. März 202161,2361,2560,8861,1561,157.835
16. März 202161,2061,5761,0161,5761,5753.066
15. März 202160,7461,0560,6360,9360,938.244
12. März 202160,8961,1560,8960,9960,9917.990
11. März 202161,0861,0859,9860,3760,3719.910
10. März 202161,5561,5560,8260,8260,828.391
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...