Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,5422%) BTC-EUR
18.467,19 -267,10 (-1,43%)
The Star Entertainment Group Limited (SGR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Juli 2022 | 2,8400 | 2,8400 | 2,7750 | 2,7800 | 2,7800 | 2.160.887 |
| 30. Juni 2022 | 2,8000 | 2,8300 | 2,7700 | 2,7900 | 2,7900 | 11.785.503 |
| 29. Juni 2022 | 2,7100 | 2,8100 | 2,6900 | 2,8000 | 2,8000 | 6.716.971 |
| 28. Juni 2022 | 2,7300 | 2,7300 | 2,6900 | 2,7100 | 2,7100 | 3.993.229 |
| 27. Juni 2022 | 2,7000 | 2,7500 | 2,6900 | 2,7300 | 2,7300 | 3.600.520 |
| 24. Juni 2022 | 2,6300 | 2,6900 | 2,6200 | 2,6800 | 2,6800 | 2.207.151 |
| 23. Juni 2022 | 2,6300 | 2,6400 | 2,5700 | 2,6000 | 2,6000 | 4.230.839 |
| 22. Juni 2022 | 2,6300 | 2,6600 | 2,6200 | 2,6200 | 2,6200 | 5.237.142 |
| 21. Juni 2022 | 2,6200 | 2,6600 | 2,5700 | 2,6200 | 2,6200 | 3.627.519 |
| 20. Juni 2022 | 2,5600 | 2,5950 | 2,5200 | 2,5700 | 2,5700 | 2.713.744 |
| 17. Juni 2022 | 2,5000 | 2,5650 | 2,4800 | 2,5600 | 2,5600 | 14.668.564 |
| 16. Juni 2022 | 2,5300 | 2,6050 | 2,5300 | 2,5500 | 2,5500 | 5.118.408 |
| 15. Juni 2022 | 2,6000 | 2,6400 | 2,5450 | 2,5700 | 2,5700 | 4.175.276 |
| 14. Juni 2022 | 2,6500 | 2,6500 | 2,5700 | 2,6200 | 2,6200 | 6.632.111 |
| 10. Juni 2022 | 2,8000 | 2,8200 | 2,7500 | 2,7900 | 2,7900 | 3.359.616 |
| 09. Juni 2022 | 2,8400 | 2,8600 | 2,8200 | 2,8300 | 2,8300 | 6.000.512 |
| 08. Juni 2022 | 2,8600 | 2,8700 | 2,8400 | 2,8600 | 2,8600 | 3.890.369 |
| 07. Juni 2022 | 2,9300 | 2,9300 | 2,8350 | 2,8600 | 2,8600 | 3.875.266 |
| 06. Juni 2022 | 2,9500 | 2,9500 | 2,9000 | 2,9200 | 2,9200 | 2.546.451 |
| 03. Juni 2022 | 2,9600 | 2,9900 | 2,9400 | 2,9600 | 2,9600 | 1.784.542 |
| 02. Juni 2022 | 2,9700 | 2,9900 | 2,9400 | 2,9500 | 2,9500 | 1.931.613 |
| 01. Juni 2022 | 2,9900 | 3,0300 | 2,9700 | 2,9900 | 2,9900 | 2.841.426 |
| 31. Mai 2022 | 3,0400 | 3,0400 | 2,9900 | 2,9900 | 2,9900 | 4.326.682 |
| 30. Mai 2022 | 3,0400 | 3,0800 | 3,0200 | 3,0500 | 3,0500 | 2.799.135 |
| 27. Mai 2022 | 3,0300 | 3,0500 | 2,9600 | 2,9800 | 2,9800 | 2.461.802 |
| 26. Mai 2022 | 2,9800 | 3,0300 | 2,9700 | 2,9800 | 2,9800 | 2.484.626 |
| 25. Mai 2022 | 3,0400 | 3,0650 | 3,0000 | 3,0100 | 3,0100 | 2.667.124 |
| 24. Mai 2022 | 3,1300 | 3,1400 | 3,0400 | 3,0500 | 3,0500 | 2.979.960 |
| 23. Mai 2022 | 3,1100 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 2.064.907 |
| 20. Mai 2022 | 3,1000 | 3,1200 | 3,0800 | 3,1100 | 3,1100 | 1.579.472 |
| 19. Mai 2022 | 3,0500 | 3,1100 | 3,0300 | 3,0700 | 3,0700 | 1.789.274 |
| 18. Mai 2022 | 3,1300 | 3,1400 | 3,0900 | 3,1000 | 3,1000 | 1.288.370 |
| 17. Mai 2022 | 3,1700 | 3,1700 | 3,0900 | 3,1000 | 3,1000 | 1.974.995 |
| 16. Mai 2022 | 3,0700 | 3,1500 | 3,0600 | 3,1400 | 3,1400 | 4.343.506 |
| 13. Mai 2022 | 3,0300 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 4.093.625 |
| 12. Mai 2022 | 2,9600 | 3,0100 | 2,9300 | 2,9900 | 2,9900 | 3.478.328 |
| 11. Mai 2022 | 2,9600 | 3,0000 | 2,9300 | 2,9900 | 2,9900 | 3.109.158 |
| 10. Mai 2022 | 2,9500 | 2,9650 | 2,9100 | 2,9500 | 2,9500 | 4.437.114 |
| 09. Mai 2022 | 3,0300 | 3,0400 | 2,9500 | 3,0100 | 3,0100 | 6.008.363 |
| 06. Mai 2022 | 3,1300 | 3,1300 | 3,0350 | 3,0400 | 3,0400 | 3.437.933 |
| 05. Mai 2022 | 3,1200 | 3,1300 | 3,0600 | 3,1200 | 3,1200 | 5.691.211 |
| 04. Mai 2022 | 3,1200 | 3,1300 | 3,0650 | 3,0800 | 3,0800 | 3.031.260 |
| 03. Mai 2022 | 3,1000 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 5.577.137 |
| 02. Mai 2022 | 3,1600 | 3,1600 | 3,1100 | 3,1300 | 3,1300 | 4.521.957 |
| 29. Apr. 2022 | 3,0700 | 3,1700 | 3,0700 | 3,1700 | 3,1700 | 5.322.997 |
| 28. Apr. 2022 | 3,0500 | 3,1100 | 3,0400 | 3,0900 | 3,0900 | 4.254.525 |
| 27. Apr. 2022 | 3,0800 | 3,1200 | 3,0600 | 3,1000 | 3,1000 | 5.325.659 |
| 26. Apr. 2022 | 3,1300 | 3,1300 | 3,0800 | 3,1000 | 3,1000 | 4.238.484 |
| 22. Apr. 2022 | 3,1600 | 3,1900 | 3,1400 | 3,1600 | 3,1600 | 5.434.365 |
| 21. Apr. 2022 | 3,1800 | 3,2300 | 3,1600 | 3,1800 | 3,1800 | 8.104.321 |
| 20. Apr. 2022 | 3,1600 | 3,2000 | 3,1400 | 3,1500 | 3,1500 | 6.126.031 |
| 19. Apr. 2022 | 3,1300 | 3,1500 | 3,0850 | 3,1400 | 3,1400 | 2.381.546 |
| 14. Apr. 2022 | 3,0700 | 3,1300 | 3,0650 | 3,1300 | 3,1300 | 4.581.674 |
| 13. Apr. 2022 | 3,0900 | 3,1000 | 3,0300 | 3,0500 | 3,0500 | 7.837.511 |
| 12. Apr. 2022 | 3,1100 | 3,1300 | 3,0800 | 3,0800 | 3,0800 | 2.159.929 |
| 11. Apr. 2022 | 3,1000 | 3,1400 | 3,0900 | 3,1100 | 3,1100 | 3.313.430 |
| 08. Apr. 2022 | 3,2200 | 3,2200 | 3,0900 | 3,1100 | 3,1100 | 8.351.567 |
| 07. Apr. 2022 | 3,1800 | 3,2100 | 3,1700 | 3,2000 | 3,2000 | 2.014.825 |
| 06. Apr. 2022 | 3,1800 | 3,2400 | 3,1700 | 3,2200 | 3,2200 | 2.402.104 |
| 05. Apr. 2022 | 3,2300 | 3,2700 | 3,2100 | 3,2200 | 3,2200 | 1.664.309 |
| 04. Apr. 2022 | 3,2400 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | 4.078.936 |
| 01. Apr. 2022 | 3,2200 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 2.260.317 |
| 31. März 2022 | 3,2100 | 3,2500 | 3,1700 | 3,2500 | 3,2500 | 7.031.799 |
| 30. März 2022 | 3,2700 | 3,3000 | 3,1900 | 3,2000 | 3,2000 | 11.952.760 |
| 29. März 2022 | 3,2300 | 3,3150 | 3,2300 | 3,2600 | 3,2600 | 4.869.996 |
| 28. März 2022 | 3,2100 | 3,2500 | 3,1700 | 3,2400 | 3,2400 | 5.325.911 |
| 25. März 2022 | 3,2300 | 3,2500 | 3,2100 | 3,2300 | 3,2300 | 3.694.931 |
| 24. März 2022 | 3,2100 | 3,2500 | 3,2000 | 3,2300 | 3,2300 | 2.221.686 |
| 23. März 2022 | 3,2200 | 3,2650 | 3,2100 | 3,2500 | 3,2500 | 3.313.034 |
| 22. März 2022 | 3,2300 | 3,2600 | 3,2000 | 3,2100 | 3,2100 | 2.101.789 |
| 21. März 2022 | 3,2400 | 3,2800 | 3,2200 | 3,2300 | 3,2300 | 4.998.803 |
| 18. März 2022 | 3,1500 | 3,2400 | 3,0800 | 3,1900 | 3,1900 | 15.006.402 |
| 17. März 2022 | 3,4100 | 3,4300 | 3,2900 | 3,3100 | 3,3100 | 4.941.886 |
| 16. März 2022 | 3,3500 | 3,3700 | 3,3300 | 3,3700 | 3,3700 | 2.504.433 |
| 15. März 2022 | 3,3500 | 3,4000 | 3,3000 | 3,3200 | 3,3200 | 7.827.400 |
| 14. März 2022 | 3,3500 | 3,3700 | 3,3200 | 3,3300 | 3,3300 | 1.021.777 |
| 11. März 2022 | 3,3200 | 3,3500 | 3,2900 | 3,3000 | 3,3000 | 2.113.038 |
| 10. März 2022 | 3,2900 | 3,4000 | 3,2800 | 3,3600 | 3,3600 | 2.995.266 |
| 09. März 2022 | 3,2700 | 3,2800 | 3,1900 | 3,2600 | 3,2600 | 3.831.698 |
| 08. März 2022 | 3,2100 | 3,2800 | 3,1800 | 3,2300 | 3,2300 | 2.623.962 |
| 07. März 2022 | 3,2700 | 3,2750 | 3,1850 | 3,2100 | 3,2100 | 5.234.050 |
| 04. März 2022 | 3,3100 | 3,3200 | 3,2550 | 3,2800 | 3,2800 | 4.772.180 |
| 03. März 2022 | 3,3400 | 3,4000 | 3,3100 | 3,3400 | 3,3400 | 3.210.551 |
| 02. März 2022 | 3,3100 | 3,3400 | 3,2600 | 3,3100 | 3,3100 | 5.881.783 |
| 01. März 2022 | 3,3700 | 3,4200 | 3,3100 | 3,4100 | 3,4100 | 3.384.892 |
| 28. Feb. 2022 | 3,3700 | 3,3900 | 3,3200 | 3,3500 | 3,3500 | 2.749.219 |
| 25. Feb. 2022 | 3,3500 | 3,3900 | 3,3400 | 3,3500 | 3,3500 | 2.882.821 |
| 24. Feb. 2022 | 3,4000 | 3,4400 | 3,2800 | 3,2900 | 3,2900 | 4.900.284 |
| 23. Feb. 2022 | 3,4000 | 3,4600 | 3,4000 | 3,4500 | 3,4500 | 4.042.677 |
| 22. Feb. 2022 | 3,4600 | 3,4800 | 3,3950 | 3,4100 | 3,4100 | 3.297.352 |
| 21. Feb. 2022 | 3,5600 | 3,5700 | 3,4900 | 3,5000 | 3,5000 | 4.372.826 |
| 18. Feb. 2022 | 3,5500 | 3,6150 | 3,5100 | 3,6000 | 3,6000 | 6.584.198 |
| 17. Feb. 2022 | 3,7200 | 3,7200 | 3,5400 | 3,5500 | 3,5500 | 7.294.792 |
| 16. Feb. 2022 | 3,6500 | 3,7000 | 3,6100 | 3,7000 | 3,7000 | 3.039.012 |
| 15. Feb. 2022 | 3,5500 | 3,6100 | 3,5300 | 3,5800 | 3,5800 | 3.107.291 |
| 14. Feb. 2022 | 3,6000 | 3,6300 | 3,5700 | 3,6000 | 3,6000 | 2.210.111 |
| 11. Feb. 2022 | 3,7000 | 3,7100 | 3,6500 | 3,6500 | 3,6500 | 2.369.002 |
| 10. Feb. 2022 | 3,7200 | 3,7900 | 3,7100 | 3,7500 | 3,7500 | 5.128.696 |
| 09. Feb. 2022 | 3,7100 | 3,7200 | 3,6400 | 3,7000 | 3,7000 | 3.871.132 |
| 08. Feb. 2022 | 3,5700 | 3,7200 | 3,5700 | 3,7200 | 3,7200 | 5.047.201 |
| *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.
