Deutsche Märkte schließen in 7 Stunden 55 Minuten
DAX
15.909,36 +26,12 (+0,16%) Euro Stoxx 50
4.280,98 +8,79 (+0,21%) Dow Jones 30
35.911,81 -201,79 (-0,56%) Gold
1.822,20 +5,70 (+0,31%) EUR/USD
1,1435 +0,0020 (+0,1715%) BTC-EUR
37.335,69 -733,73 (-1,93%)
The Star Entertainment Group Limited (SGR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Jan. 2022 | 3,5400 | 3,6200 | 3,5200 | 3,5900 | 3,5900 | 3.480.573 |
| 14. Jan. 2022 | 3,5700 | 3,5900 | 3,5300 | 3,5400 | 3,5400 | 1.664.456 |
| 13. Jan. 2022 | 3,6200 | 3,6400 | 3,5800 | 3,6100 | 3,6100 | 1.984.138 |
| 12. Jan. 2022 | 3,6400 | 3,6750 | 3,6100 | 3,6200 | 3,6200 | 1.226.841 |
| 11. Jan. 2022 | 3,5500 | 3,6250 | 3,5500 | 3,5900 | 3,5900 | 1.299.895 |
| 10. Jan. 2022 | 3,5600 | 3,5850 | 3,5100 | 3,5500 | 3,5500 | 1.680.094 |
| 07. Jan. 2022 | 3,6300 | 3,6400 | 3,5750 | 3,5900 | 3,5900 | 1.021.035 |
| 06. Jan. 2022 | 3,7000 | 3,7000 | 3,5900 | 3,6100 | 3,6100 | 2.360.371 |
| 05. Jan. 2022 | 3,8100 | 3,8200 | 3,7300 | 3,7500 | 3,7500 | 1.354.360 |
| 04. Jan. 2022 | 3,7200 | 3,8000 | 3,7000 | 3,7900 | 3,7900 | 1.463.642 |
| 31. Dez. 2021 | 3,7200 | 3,7400 | 3,6700 | 3,6800 | 3,6800 | 809.629 |
| 30. Dez. 2021 | 3,7700 | 3,7800 | 3,7200 | 3,7300 | 3,7300 | 515.899 |
| 29. Dez. 2021 | 3,7200 | 3,7700 | 3,7050 | 3,7700 | 3,7700 | 1.154.041 |
| 24. Dez. 2021 | 3,6900 | 3,7100 | 3,6400 | 3,7000 | 3,7000 | 716.101 |
| 23. Dez. 2021 | 3,6800 | 3,7050 | 3,6400 | 3,6600 | 3,6600 | 1.121.391 |
| 22. Dez. 2021 | 3,6100 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | 857.159 |
| 21. Dez. 2021 | 3,5200 | 3,6150 | 3,5100 | 3,6100 | 3,6100 | 1.308.028 |
| 20. Dez. 2021 | 3,5700 | 3,5700 | 3,5300 | 3,5500 | 3,5500 | 1.401.433 |
| 17. Dez. 2021 | 3,6700 | 3,6700 | 3,5200 | 3,5200 | 3,5200 | 4.402.234 |
| 16. Dez. 2021 | 3,7900 | 3,7900 | 3,5900 | 3,6300 | 3,6300 | 4.179.860 |
| 15. Dez. 2021 | 3,7100 | 3,7200 | 3,6600 | 3,7000 | 3,7000 | 1.725.714 |
| 14. Dez. 2021 | 3,7700 | 3,7900 | 3,7100 | 3,7100 | 3,7100 | 1.347.764 |
| 13. Dez. 2021 | 3,7100 | 3,7600 | 3,6900 | 3,7500 | 3,7500 | 1.818.474 |
| 10. Dez. 2021 | 3,7000 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 1.472.059 |
| 09. Dez. 2021 | 3,7000 | 3,7150 | 3,6700 | 3,6800 | 3,6800 | 7.024.508 |
| 08. Dez. 2021 | 3,6600 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 2.516.154 |
| 07. Dez. 2021 | 3,6500 | 3,6900 | 3,6250 | 3,6500 | 3,6500 | 2.031.042 |
| 06. Dez. 2021 | 3,5100 | 3,6100 | 3,5100 | 3,5700 | 3,5700 | 2.050.291 |
| 03. Dez. 2021 | 3,5800 | 3,5900 | 3,5400 | 3,5800 | 3,5800 | 1.222.823 |
| 02. Dez. 2021 | 3,4800 | 3,5800 | 3,4800 | 3,5400 | 3,5400 | 3.541.994 |
| 01. Dez. 2021 | 3,5100 | 3,5600 | 3,5100 | 3,5500 | 3,5500 | 1.771.952 |
| 30. Nov. 2021 | 3,5100 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 3.050.141 |
| 29. Nov. 2021 | 3,4900 | 3,5400 | 3,4800 | 3,5100 | 3,5100 | 4.595.848 |
| 26. Nov. 2021 | 3,6700 | 3,6800 | 3,5900 | 3,6000 | 3,6000 | 2.267.957 |
| 25. Nov. 2021 | 3,6600 | 3,7000 | 3,6300 | 3,6700 | 3,6700 | 1.878.275 |
| 24. Nov. 2021 | 3,6900 | 3,7100 | 3,6400 | 3,6400 | 3,6400 | 2.895.851 |
| 23. Nov. 2021 | 3,6700 | 3,7200 | 3,6600 | 3,6900 | 3,6900 | 2.626.459 |
| 22. Nov. 2021 | 3,7600 | 3,7600 | 3,6800 | 3,6800 | 3,6800 | 2.120.776 |
| 19. Nov. 2021 | 3,9300 | 4,0000 | 3,7700 | 3,7700 | 3,7700 | 3.396.463 |
| 18. Nov. 2021 | 3,8000 | 3,8400 | 3,7800 | 3,8300 | 3,8300 | 3.374.577 |
| 17. Nov. 2021 | 3,8000 | 3,8300 | 3,7800 | 3,8100 | 3,8100 | 2.755.251 |
| 16. Nov. 2021 | 3,7800 | 3,8000 | 3,7300 | 3,7600 | 3,7600 | 2.260.830 |
| 15. Nov. 2021 | 3,8100 | 3,8400 | 3,7900 | 3,8100 | 3,8100 | 880.703 |
| 12. Nov. 2021 | 3,7500 | 3,8400 | 3,7500 | 3,8100 | 3,8100 | 1.544.891 |
| 11. Nov. 2021 | 3,7700 | 3,7900 | 3,7200 | 3,7600 | 3,7600 | 1.662.216 |
| 10. Nov. 2021 | 3,8800 | 3,8800 | 3,7800 | 3,8100 | 3,8100 | 2.558.689 |
| 09. Nov. 2021 | 3,9600 | 3,9600 | 3,8800 | 3,8800 | 3,8800 | 3.328.420 |
| 08. Nov. 2021 | 3,9300 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 3.728.997 |
| 05. Nov. 2021 | 3,8800 | 3,9300 | 3,8400 | 3,8900 | 3,8900 | 5.037.883 |
| 04. Nov. 2021 | 3,7600 | 3,9000 | 3,7550 | 3,8700 | 3,8700 | 5.711.533 |
| 03. Nov. 2021 | 3,7300 | 3,7700 | 3,7100 | 3,7300 | 3,7300 | 10.459.177 |
| 02. Nov. 2021 | 3,7300 | 3,7400 | 3,6700 | 3,7000 | 3,7000 | 2.132.784 |
| 01. Nov. 2021 | 3,7000 | 3,7300 | 3,6700 | 3,7000 | 3,7000 | 6.429.380 |
| 29. Okt. 2021 | 3,6600 | 3,7200 | 3,6500 | 3,6600 | 3,6600 | 4.253.489 |
| 28. Okt. 2021 | 3,6400 | 3,6700 | 3,6100 | 3,6500 | 3,6500 | 3.312.317 |
| 27. Okt. 2021 | 3,6200 | 3,6500 | 3,5700 | 3,6300 | 3,6300 | 4.666.355 |
| 26. Okt. 2021 | 3,7100 | 3,7350 | 3,6100 | 3,6100 | 3,6100 | 8.840.066 |
| 25. Okt. 2021 | 3,5200 | 3,5300 | 3,4500 | 3,4600 | 3,4600 | 2.253.106 |
| 22. Okt. 2021 | 3,4600 | 3,5300 | 3,4600 | 3,4900 | 3,4900 | 3.348.944 |
| 21. Okt. 2021 | 3,5300 | 3,5300 | 3,4300 | 3,4500 | 3,4500 | 6.596.803 |
| 20. Okt. 2021 | 3,6700 | 3,6800 | 3,5300 | 3,5300 | 3,5300 | 12.566.063 |
| 19. Okt. 2021 | 3,7000 | 3,7400 | 3,6500 | 3,6900 | 3,6900 | 5.251.260 |
| 18. Okt. 2021 | 3,7600 | 3,7700 | 3,6700 | 3,7000 | 3,7000 | 8.434.370 |
| 15. Okt. 2021 | 3,5500 | 3,7000 | 3,5500 | 3,6900 | 3,6900 | 7.672.746 |
| 14. Okt. 2021 | 3,4100 | 3,5500 | 3,4100 | 3,5000 | 3,5000 | 9.643.736 |
| 13. Okt. 2021 | 3,2500 | 3,4400 | 3,2200 | 3,4200 | 3,4200 | 17.791.971 |
| 12. Okt. 2021 | 3,2700 | 3,2900 | 3,1400 | 3,2100 | 3,2100 | 30.293.258 |
| 11. Okt. 2021 | 3,6100 | 3,7300 | 3,3000 | 3,3000 | 3,3000 | 48.942.332 |
| 08. Okt. 2021 | 4,4100 | 4,4100 | 4,2600 | 4,2800 | 4,2800 | 3.793.246 |
| 07. Okt. 2021 | 4,6600 | 4,6600 | 4,3600 | 4,3900 | 4,3900 | 4.227.504 |
| 06. Okt. 2021 | 4,6500 | 4,6600 | 4,5500 | 4,5800 | 4,5800 | 2.772.149 |
| 05. Okt. 2021 | 4,4700 | 4,5900 | 4,4700 | 4,5500 | 4,5500 | 2.518.017 |
| 04. Okt. 2021 | 4,4400 | 4,5800 | 4,4400 | 4,5600 | 4,5600 | 1.560.003 |
| 01. Okt. 2021 | 4,4000 | 4,4600 | 4,3700 | 4,4200 | 4,4200 | 4.548.837 |
| 30. Sept. 2021 | 4,4200 | 4,5000 | 4,4200 | 4,4700 | 4,4700 | 2.514.237 |
| 29. Sept. 2021 | 4,3500 | 4,4100 | 4,3000 | 4,3900 | 4,3900 | 2.069.590 |
| 28. Sept. 2021 | 4,3500 | 4,4250 | 4,3500 | 4,4000 | 4,4000 | 2.196.232 |
| 27. Sept. 2021 | 4,3500 | 4,4600 | 4,3300 | 4,3900 | 4,3900 | 3.147.502 |
| 24. Sept. 2021 | 4,3600 | 4,3900 | 4,3100 | 4,3500 | 4,3500 | 1.843.542 |
| 23. Sept. 2021 | 4,2600 | 4,4000 | 4,2600 | 4,3500 | 4,3500 | 2.804.128 |
| 22. Sept. 2021 | 4,2700 | 4,2900 | 4,2100 | 4,2400 | 4,2400 | 2.021.559 |
| 21. Sept. 2021 | 4,1300 | 4,3000 | 4,1000 | 4,2700 | 4,2700 | 3.991.773 |
| 20. Sept. 2021 | 4,2700 | 4,2700 | 4,1500 | 4,1600 | 4,1600 | 2.399.868 |
| 17. Sept. 2021 | 4,2300 | 4,2850 | 4,2000 | 4,2700 | 4,2700 | 4.767.268 |
| 16. Sept. 2021 | 4,2500 | 4,2500 | 4,1900 | 4,2000 | 4,2000 | 3.309.380 |
| 15. Sept. 2021 | 4,2700 | 4,2900 | 4,1700 | 4,2200 | 4,2200 | 6.827.907 |
| 14. Sept. 2021 | 4,2700 | 4,3500 | 4,2500 | 4,2900 | 4,2900 | 2.572.314 |
| 13. Sept. 2021 | 4,2500 | 4,3100 | 4,2100 | 4,2800 | 4,2800 | 2.113.467 |
| 10. Sept. 2021 | 4,2100 | 4,2600 | 4,2000 | 4,2400 | 4,2400 | 2.532.076 |
| 09. Sept. 2021 | 4,2800 | 4,2900 | 4,1700 | 4,2000 | 4,2000 | 3.066.104 |
| 08. Sept. 2021 | 4,2200 | 4,3200 | 4,1600 | 4,2900 | 4,2900 | 3.761.384 |
| 07. Sept. 2021 | 4,2000 | 4,2300 | 4,1600 | 4,2200 | 4,2200 | 2.824.112 |
| 06. Sept. 2021 | 4,1600 | 4,2000 | 4,1300 | 4,2000 | 4,2000 | 1.932.876 |
| 03. Sept. 2021 | 4,2000 | 4,2100 | 4,1400 | 4,1800 | 4,1800 | 4.052.898 |
| 02. Sept. 2021 | 4,1500 | 4,2100 | 4,1100 | 4,1900 | 4,1900 | 4.270.522 |
| 01. Sept. 2021 | 4,0900 | 4,1350 | 4,0500 | 4,1200 | 4,1200 | 2.989.750 |
| 31. Aug. 2021 | 4,0500 | 4,1000 | 4,0200 | 4,0800 | 4,0800 | 6.187.872 |
| 30. Aug. 2021 | 4,0000 | 4,0500 | 3,9700 | 4,0400 | 4,0400 | 2.248.087 |
| 27. Aug. 2021 | 3,9400 | 4,0200 | 3,8800 | 4,0100 | 4,0100 | 5.970.039 |
| 26. Aug. 2021 | 3,9800 | 3,9800 | 3,9300 | 3,9600 | 3,9600 | 11.657.044 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
