Deutsche Märkte geschlossen

The Star Entertainment Group Limited (SGR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,7800-0,0100 (-0,36%)
Börsenschluss: 04:10PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20222,84002,84002,77502,78002,78002.160.887
30. Juni 20222,80002,83002,77002,79002,790011.785.503
29. Juni 20222,71002,81002,69002,80002,80006.716.971
28. Juni 20222,73002,73002,69002,71002,71003.993.229
27. Juni 20222,70002,75002,69002,73002,73003.600.520
24. Juni 20222,63002,69002,62002,68002,68002.207.151
23. Juni 20222,63002,64002,57002,60002,60004.230.839
22. Juni 20222,63002,66002,62002,62002,62005.237.142
21. Juni 20222,62002,66002,57002,62002,62003.627.519
20. Juni 20222,56002,59502,52002,57002,57002.713.744
17. Juni 20222,50002,56502,48002,56002,560014.668.564
16. Juni 20222,53002,60502,53002,55002,55005.118.408
15. Juni 20222,60002,64002,54502,57002,57004.175.276
14. Juni 20222,65002,65002,57002,62002,62006.632.111
10. Juni 20222,80002,82002,75002,79002,79003.359.616
09. Juni 20222,84002,86002,82002,83002,83006.000.512
08. Juni 20222,86002,87002,84002,86002,86003.890.369
07. Juni 20222,93002,93002,83502,86002,86003.875.266
06. Juni 20222,95002,95002,90002,92002,92002.546.451
03. Juni 20222,96002,99002,94002,96002,96001.784.542
02. Juni 20222,97002,99002,94002,95002,95001.931.613
01. Juni 20222,99003,03002,97002,99002,99002.841.426
31. Mai 20223,04003,04002,99002,99002,99004.326.682
30. Mai 20223,04003,08003,02003,05003,05002.799.135
27. Mai 20223,03003,05002,96002,98002,98002.461.802
26. Mai 20222,98003,03002,97002,98002,98002.484.626
25. Mai 20223,04003,06503,00003,01003,01002.667.124
24. Mai 20223,13003,14003,04003,05003,05002.979.960
23. Mai 20223,11003,14003,08003,12003,12002.064.907
20. Mai 20223,10003,12003,08003,11003,11001.579.472
19. Mai 20223,05003,11003,03003,07003,07001.789.274
18. Mai 20223,13003,14003,09003,10003,10001.288.370
17. Mai 20223,17003,17003,09003,10003,10001.974.995
16. Mai 20223,07003,15003,06003,14003,14004.343.506
13. Mai 20223,03003,07003,00003,07003,07004.093.625
12. Mai 20222,96003,01002,93002,99002,99003.478.328
11. Mai 20222,96003,00002,93002,99002,99003.109.158
10. Mai 20222,95002,96502,91002,95002,95004.437.114
09. Mai 20223,03003,04002,95003,01003,01006.008.363
06. Mai 20223,13003,13003,03503,04003,04003.437.933
05. Mai 20223,12003,13003,06003,12003,12005.691.211
04. Mai 20223,12003,13003,06503,08003,08003.031.260
03. Mai 20223,10003,13003,06003,10003,10005.577.137
02. Mai 20223,16003,16003,11003,13003,13004.521.957
29. Apr. 20223,07003,17003,07003,17003,17005.322.997
28. Apr. 20223,05003,11003,04003,09003,09004.254.525
27. Apr. 20223,08003,12003,06003,10003,10005.325.659
26. Apr. 20223,13003,13003,08003,10003,10004.238.484
22. Apr. 20223,16003,19003,14003,16003,16005.434.365
21. Apr. 20223,18003,23003,16003,18003,18008.104.321
20. Apr. 20223,16003,20003,14003,15003,15006.126.031
19. Apr. 20223,13003,15003,08503,14003,14002.381.546
14. Apr. 20223,07003,13003,06503,13003,13004.581.674
13. Apr. 20223,09003,10003,03003,05003,05007.837.511
12. Apr. 20223,11003,13003,08003,08003,08002.159.929
11. Apr. 20223,10003,14003,09003,11003,11003.313.430
08. Apr. 20223,22003,22003,09003,11003,11008.351.567
07. Apr. 20223,18003,21003,17003,20003,20002.014.825
06. Apr. 20223,18003,24003,17003,22003,22002.402.104
05. Apr. 20223,23003,27003,21003,22003,22001.664.309
04. Apr. 20223,24003,25003,20003,20003,20004.078.936
01. Apr. 20223,22003,27003,20003,24003,24002.260.317
31. März 20223,21003,25003,17003,25003,25007.031.799
30. März 20223,27003,30003,19003,20003,200011.952.760
29. März 20223,23003,31503,23003,26003,26004.869.996
28. März 20223,21003,25003,17003,24003,24005.325.911
25. März 20223,23003,25003,21003,23003,23003.694.931
24. März 20223,21003,25003,20003,23003,23002.221.686
23. März 20223,22003,26503,21003,25003,25003.313.034
22. März 20223,23003,26003,20003,21003,21002.101.789
21. März 20223,24003,28003,22003,23003,23004.998.803
18. März 20223,15003,24003,08003,19003,190015.006.402
17. März 20223,41003,43003,29003,31003,31004.941.886
16. März 20223,35003,37003,33003,37003,37002.504.433
15. März 20223,35003,40003,30003,32003,32007.827.400
14. März 20223,35003,37003,32003,33003,33001.021.777
11. März 20223,32003,35003,29003,30003,30002.113.038
10. März 20223,29003,40003,28003,36003,36002.995.266
09. März 20223,27003,28003,19003,26003,26003.831.698
08. März 20223,21003,28003,18003,23003,23002.623.962
07. März 20223,27003,27503,18503,21003,21005.234.050
04. März 20223,31003,32003,25503,28003,28004.772.180
03. März 20223,34003,40003,31003,34003,34003.210.551
02. März 20223,31003,34003,26003,31003,31005.881.783
01. März 20223,37003,42003,31003,41003,41003.384.892
28. Feb. 20223,37003,39003,32003,35003,35002.749.219
25. Feb. 20223,35003,39003,34003,35003,35002.882.821
24. Feb. 20223,40003,44003,28003,29003,29004.900.284
23. Feb. 20223,40003,46003,40003,45003,45004.042.677
22. Feb. 20223,46003,48003,39503,41003,41003.297.352
21. Feb. 20223,56003,57003,49003,50003,50004.372.826
18. Feb. 20223,55003,61503,51003,60003,60006.584.198
17. Feb. 20223,72003,72003,54003,55003,55007.294.792
16. Feb. 20223,65003,70003,61003,70003,70003.039.012
15. Feb. 20223,55003,61003,53003,58003,58003.107.291
14. Feb. 20223,60003,63003,57003,60003,60002.210.111
11. Feb. 20223,70003,71003,65003,65003,65002.369.002
10. Feb. 20223,72003,79003,71003,75003,75005.128.696
09. Feb. 20223,71003,72003,64003,70003,70003.871.132
08. Feb. 20223,57003,72003,57003,72003,72005.047.201
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...