Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.325,05 +239,01 (+0,70%) BTC-EUR
21.465,67 +316,74 (+1,50%) CMC Crypto 200
536,23 +293,55 (+120,96%) Nasdaq Compositive
11.899,15 +314,60 (+2,72%) S&P 500
4.147,60 +71,00 (+1,74%)
The Star Entertainment Group Limited (SGR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | - | - | - | - | - | - |
| 01. Feb. 2023 | - | - | - | - | - | - |
| 31. Jan. 2023 | 1,9300 | 1,9400 | 1,9100 | 1,9400 | 1,9400 | 8.634.635 |
| 30. Jan. 2023 | 1,8900 | 1,9350 | 1,8900 | 1,9300 | 1,9300 | 10.909.350 |
| 27. Jan. 2023 | 1,8900 | 1,9050 | 1,8650 | 1,8800 | 1,8800 | 3.441.194 |
| 25. Jan. 2023 | 1,9050 | 1,9050 | 1,8500 | 1,8850 | 1,8850 | 5.115.255 |
| 24. Jan. 2023 | 1,9000 | 1,9150 | 1,8800 | 1,8900 | 1,8900 | 4.218.719 |
| 23. Jan. 2023 | 1,8950 | 1,9000 | 1,8650 | 1,8800 | 1,8800 | 2.611.225 |
| 20. Jan. 2023 | 1,9100 | 1,9100 | 1,8550 | 1,8800 | 1,8800 | 6.222.276 |
| 19. Jan. 2023 | 1,9300 | 1,9300 | 1,8850 | 1,9000 | 1,9000 | 3.677.622 |
| 18. Jan. 2023 | 1,9200 | 1,9575 | 1,9100 | 1,9100 | 1,9100 | 10.541.968 |
| 17. Jan. 2023 | 1,9000 | 1,9175 | 1,8825 | 1,9050 | 1,9050 | 5.061.284 |
| 16. Jan. 2023 | 1,9200 | 1,9350 | 1,8950 | 1,8950 | 1,8950 | 2.770.415 |
| 13. Jan. 2023 | 1,8750 | 1,9550 | 1,8750 | 1,9300 | 1,9300 | 7.557.061 |
| 12. Jan. 2023 | 1,8650 | 1,8750 | 1,8500 | 1,8650 | 1,8650 | 5.722.323 |
| 11. Jan. 2023 | 1,8050 | 1,8700 | 1,8000 | 1,8650 | 1,8650 | 4.002.420 |
| 10. Jan. 2023 | 1,8100 | 1,8225 | 1,7975 | 1,8050 | 1,8050 | 4.693.621 |
| 09. Jan. 2023 | 1,8300 | 1,8300 | 1,8000 | 1,8200 | 1,8200 | 5.152.691 |
| 06. Jan. 2023 | 1,8250 | 1,8250 | 1,7875 | 1,8100 | 1,8100 | 4.537.487 |
| 05. Jan. 2023 | 1,8200 | 1,8450 | 1,8000 | 1,8350 | 1,8350 | 4.211.620 |
| 04. Jan. 2023 | 1,8400 | 1,8450 | 1,7950 | 1,8150 | 1,8150 | 4.798.615 |
| 03. Jan. 2023 | 1,8000 | 1,8275 | 1,7550 | 1,8150 | 1,8150 | 6.442.980 |
| 30. Dez. 2022 | 1,8000 | 1,8100 | 1,7700 | 1,7700 | 1,7700 | 4.889.295 |
| 29. Dez. 2022 | 1,8000 | 1,8125 | 1,7650 | 1,7950 | 1,7950 | 8.133.302 |
| 28. Dez. 2022 | 1,9000 | 1,9050 | 1,8200 | 1,8300 | 1,8300 | 6.137.789 |
| 23. Dez. 2022 | 1,9600 | 1,9750 | 1,8850 | 1,8850 | 1,8850 | 6.856.087 |
| 22. Dez. 2022 | 1,9900 | 2,0100 | 1,9700 | 1,9800 | 1,9800 | 5.710.705 |
| 21. Dez. 2022 | 1,9600 | 2,0300 | 1,9450 | 1,9850 | 1,9850 | 10.495.721 |
| 20. Dez. 2022 | 2,1100 | 2,1150 | 1,9050 | 1,9200 | 1,9200 | 20.569.107 |
| 19. Dez. 2022 | 2,4200 | 2,4200 | 2,1200 | 2,1200 | 2,1200 | 19.379.981 |
| 16. Dez. 2022 | 2,5200 | 2,5800 | 2,5150 | 2,5800 | 2,5800 | 4.776.941 |
| 15. Dez. 2022 | 2,5700 | 2,6050 | 2,5150 | 2,5300 | 2,5300 | 4.097.085 |
| 14. Dez. 2022 | 2,6100 | 2,6450 | 2,5800 | 2,6000 | 2,6000 | 2.338.428 |
| 13. Dez. 2022 | 2,5900 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 2.762.452 |
| 12. Dez. 2022 | 2,6100 | 2,6700 | 2,5800 | 2,5800 | 2,5800 | 7.060.159 |
| 09. Dez. 2022 | 2,5700 | 2,5700 | 2,5450 | 2,5450 | 2,5450 | 113.336 |
| 08. Dez. 2022 | 2,5600 | 2,5700 | 2,5200 | 2,5300 | 2,5300 | 2.104.628 |
| 07. Dez. 2022 | 2,5500 | 2,5950 | 2,5400 | 2,5800 | 2,5800 | 3.231.198 |
| 06. Dez. 2022 | 2,6200 | 2,6200 | 2,5600 | 2,5600 | 2,5600 | 2.204.237 |
| 05. Dez. 2022 | 2,6300 | 2,6400 | 2,6000 | 2,6000 | 2,6000 | 1.346.383 |
| 02. Dez. 2022 | 2,6800 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | 3.179.825 |
| 01. Dez. 2022 | 2,7100 | 2,7400 | 2,6500 | 2,6500 | 2,6500 | 4.308.170 |
| 30. Nov. 2022 | 2,7100 | 2,7350 | 2,6650 | 2,7100 | 2,7100 | 3.140.569 |
| 29. Nov. 2022 | 2,7100 | 2,7100 | 2,6800 | 2,7000 | 2,7000 | 2.221.749 |
| 28. Nov. 2022 | 2,7300 | 2,7300 | 2,6800 | 2,7000 | 2,7000 | 1.961.889 |
| 25. Nov. 2022 | 2,7400 | 2,7550 | 2,7150 | 2,7200 | 2,7200 | 1.203.614 |
| 24. Nov. 2022 | 2,7200 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 3.335.066 |
| 23. Nov. 2022 | 2,8200 | 2,8200 | 2,6400 | 2,7200 | 2,7200 | 7.827.660 |
| 22. Nov. 2022 | 2,9200 | 2,9650 | 2,8400 | 2,8800 | 2,8800 | 5.108.083 |
| 21. Nov. 2022 | 2,9200 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | 968.350 |
| 18. Nov. 2022 | 2,9500 | 2,9500 | 2,9100 | 2,9200 | 2,9200 | 4.212.082 |
| 17. Nov. 2022 | 2,9300 | 2,9500 | 2,8950 | 2,9300 | 2,9300 | 3.625.134 |
| 16. Nov. 2022 | 2,9400 | 2,9400 | 2,8900 | 2,9200 | 2,9200 | 2.209.793 |
| 15. Nov. 2022 | 2,9800 | 2,9850 | 2,9500 | 2,9500 | 2,9500 | 923.357 |
| 14. Nov. 2022 | 2,9900 | 3,0000 | 2,9400 | 2,9900 | 2,9900 | 2.651.684 |
| 11. Nov. 2022 | 3,0500 | 3,0500 | 2,9300 | 2,9700 | 2,9700 | 2.532.317 |
| 10. Nov. 2022 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 1.450.859 |
| 09. Nov. 2022 | 2,9900 | 3,0100 | 2,9600 | 2,9900 | 2,9900 | 1.269.033 |
| 08. Nov. 2022 | 2,8800 | 2,9800 | 2,8800 | 2,9800 | 2,9800 | 1.553.151 |
| 07. Nov. 2022 | 2,9400 | 2,9800 | 2,9000 | 2,9200 | 2,9200 | 1.925.641 |
| 04. Nov. 2022 | 2,9400 | 2,9900 | 2,9300 | 2,9800 | 2,9800 | 1.888.976 |
| 03. Nov. 2022 | 2,9600 | 2,9750 | 2,9350 | 2,9500 | 2,9500 | 1.059.361 |
| 02. Nov. 2022 | 3,0000 | 3,0800 | 2,9900 | 3,0100 | 3,0100 | 5.548.779 |
| 01. Nov. 2022 | 2,9600 | 3,0100 | 2,9500 | 3,0100 | 3,0100 | 2.641.666 |
| 31. Okt. 2022 | 2,9200 | 2,9400 | 2,8950 | 2,9400 | 2,9400 | 2.981.452 |
| 28. Okt. 2022 | 2,8300 | 2,8900 | 2,8300 | 2,8600 | 2,8600 | 604.136 |
| 27. Okt. 2022 | 2,8900 | 2,9200 | 2,8500 | 2,8900 | 2,8900 | 2.046.466 |
| 26. Okt. 2022 | 2,8900 | 2,9000 | 2,8100 | 2,8400 | 2,8400 | 2.689.731 |
| 25. Okt. 2022 | 2,9400 | 2,9400 | 2,8800 | 2,8900 | 2,8900 | 1.664.164 |
| 24. Okt. 2022 | 2,9500 | 2,9700 | 2,9000 | 2,9000 | 2,9000 | 3.402.232 |
| 21. Okt. 2022 | 2,8800 | 2,9500 | 2,8500 | 2,9100 | 2,9100 | 5.163.167 |
| 20. Okt. 2022 | 2,8300 | 2,9300 | 2,8100 | 2,9000 | 2,9000 | 7.176.787 |
| 19. Okt. 2022 | 2,7400 | 2,8700 | 2,7400 | 2,8700 | 2,8700 | 3.421.733 |
| 18. Okt. 2022 | 2,6500 | 2,7300 | 2,6300 | 2,7200 | 2,7200 | 3.547.405 |
| 17. Okt. 2022 | 2,5500 | 2,6600 | 2,5300 | 2,6400 | 2,6400 | 3.840.181 |
| 14. Okt. 2022 | 2,6100 | 2,6300 | 2,5950 | 2,6000 | 2,6000 | 1.366.797 |
| 13. Okt. 2022 | 2,5500 | 2,6200 | 2,5500 | 2,5900 | 2,5900 | 1.970.627 |
| 12. Okt. 2022 | 2,5600 | 2,6100 | 2,5500 | 2,5500 | 2,5500 | 1.946.604 |
| 11. Okt. 2022 | 2,5500 | 2,6200 | 2,5500 | 2,6000 | 2,6000 | 2.429.850 |
| 10. Okt. 2022 | 2,5500 | 2,6150 | 2,5500 | 2,6000 | 2,6000 | 1.715.221 |
| 07. Okt. 2022 | 2,5500 | 2,5900 | 2,5500 | 2,5900 | 2,5900 | 2.749.087 |
| 06. Okt. 2022 | 2,5600 | 2,6100 | 2,5500 | 2,5800 | 2,5800 | 2.863.188 |
| 05. Okt. 2022 | 2,6200 | 2,6500 | 2,5800 | 2,5800 | 2,5800 | 3.553.782 |
| 04. Okt. 2022 | 2,6000 | 2,6200 | 2,5700 | 2,6100 | 2,6100 | 2.927.326 |
| 03. Okt. 2022 | 2,5500 | 2,5700 | 2,4900 | 2,5600 | 2,5600 | 1.885.454 |
| 30. Sept. 2022 | 2,5600 | 2,6000 | 2,5400 | 2,5800 | 2,5800 | 3.451.679 |
| 29. Sept. 2022 | 2,6700 | 2,6800 | 2,6000 | 2,6100 | 2,6100 | 3.478.869 |
| 28. Sept. 2022 | 2,6100 | 2,6800 | 2,5950 | 2,6300 | 2,6300 | 2.855.153 |
| 27. Sept. 2022 | 2,6400 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | 2.835.481 |
| 26. Sept. 2022 | 2,6500 | 2,6600 | 2,5700 | 2,6300 | 2,6300 | 3.015.544 |
| 23. Sept. 2022 | 2,7500 | 2,7600 | 2,6600 | 2,7000 | 2,7000 | 4.674.307 |
| 21. Sept. 2022 | 2,8400 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | 2.545.144 |
| 20. Sept. 2022 | 2,9300 | 2,9300 | 2,8600 | 2,8600 | 2,8600 | 1.585.206 |
| 19. Sept. 2022 | 2,9100 | 2,9400 | 2,8450 | 2,9000 | 2,9000 | 3.346.829 |
| 16. Sept. 2022 | 2,7800 | 2,9200 | 2,7600 | 2,9000 | 2,9000 | 6.422.122 |
| 15. Sept. 2022 | 2,7000 | 2,7900 | 2,6900 | 2,7600 | 2,7600 | 5.938.563 |
| 14. Sept. 2022 | 2,6000 | 2,7200 | 2,5800 | 2,6800 | 2,6800 | 6.263.161 |
| 13. Sept. 2022 | 2,7700 | 2,8150 | 2,7250 | 2,7800 | 2,7800 | 7.086.989 |
| 12. Sept. 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 09. Sept. 2022 | 2,6300 | 2,6700 | 2,6300 | 2,6600 | 2,6600 | 1.107.566 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
