Deutsche Märkte schließen in 7 Stunden 55 Minuten

The Star Entertainment Group Limited (SGR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,5900+0,0500 (+1,41%)
Börsenschluss: 04:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 20223,54003,62003,52003,59003,59003.480.573
14. Jan. 20223,57003,59003,53003,54003,54001.664.456
13. Jan. 20223,62003,64003,58003,61003,61001.984.138
12. Jan. 20223,64003,67503,61003,62003,62001.226.841
11. Jan. 20223,55003,62503,55003,59003,59001.299.895
10. Jan. 20223,56003,58503,51003,55003,55001.680.094
07. Jan. 20223,63003,64003,57503,59003,59001.021.035
06. Jan. 20223,70003,70003,59003,61003,61002.360.371
05. Jan. 20223,81003,82003,73003,75003,75001.354.360
04. Jan. 20223,72003,80003,70003,79003,79001.463.642
31. Dez. 20213,72003,74003,67003,68003,6800809.629
30. Dez. 20213,77003,78003,72003,73003,7300515.899
29. Dez. 20213,72003,77003,70503,77003,77001.154.041
24. Dez. 20213,69003,71003,64003,70003,7000716.101
23. Dez. 20213,68003,70503,64003,66003,66001.121.391
22. Dez. 20213,61003,66003,60003,66003,6600857.159
21. Dez. 20213,52003,61503,51003,61003,61001.308.028
20. Dez. 20213,57003,57003,53003,55003,55001.401.433
17. Dez. 20213,67003,67003,52003,52003,52004.402.234
16. Dez. 20213,79003,79003,59003,63003,63004.179.860
15. Dez. 20213,71003,72003,66003,70003,70001.725.714
14. Dez. 20213,77003,79003,71003,71003,71001.347.764
13. Dez. 20213,71003,76003,69003,75003,75001.818.474
10. Dez. 20213,70003,72003,64003,72003,72001.472.059
09. Dez. 20213,70003,71503,67003,68003,68007.024.508
08. Dez. 20213,66003,72003,66003,68003,68002.516.154
07. Dez. 20213,65003,69003,62503,65003,65002.031.042
06. Dez. 20213,51003,61003,51003,57003,57002.050.291
03. Dez. 20213,58003,59003,54003,58003,58001.222.823
02. Dez. 20213,48003,58003,48003,54003,54003.541.994
01. Dez. 20213,51003,56003,51003,55003,55001.771.952
30. Nov. 20213,51003,60003,50003,55003,55003.050.141
29. Nov. 20213,49003,54003,48003,51003,51004.595.848
26. Nov. 20213,67003,68003,59003,60003,60002.267.957
25. Nov. 20213,66003,70003,63003,67003,67001.878.275
24. Nov. 20213,69003,71003,64003,64003,64002.895.851
23. Nov. 20213,67003,72003,66003,69003,69002.626.459
22. Nov. 20213,76003,76003,68003,68003,68002.120.776
19. Nov. 20213,93004,00003,77003,77003,77003.396.463
18. Nov. 20213,80003,84003,78003,83003,83003.374.577
17. Nov. 20213,80003,83003,78003,81003,81002.755.251
16. Nov. 20213,78003,80003,73003,76003,76002.260.830
15. Nov. 20213,81003,84003,79003,81003,8100880.703
12. Nov. 20213,75003,84003,75003,81003,81001.544.891
11. Nov. 20213,77003,79003,72003,76003,76001.662.216
10. Nov. 20213,88003,88003,78003,81003,81002.558.689
09. Nov. 20213,96003,96003,88003,88003,88003.328.420
08. Nov. 20213,93003,96003,90003,96003,96003.728.997
05. Nov. 20213,88003,93003,84003,89003,89005.037.883
04. Nov. 20213,76003,90003,75503,87003,87005.711.533
03. Nov. 20213,73003,77003,71003,73003,730010.459.177
02. Nov. 20213,73003,74003,67003,70003,70002.132.784
01. Nov. 20213,70003,73003,67003,70003,70006.429.380
29. Okt. 20213,66003,72003,65003,66003,66004.253.489
28. Okt. 20213,64003,67003,61003,65003,65003.312.317
27. Okt. 20213,62003,65003,57003,63003,63004.666.355
26. Okt. 20213,71003,73503,61003,61003,61008.840.066
25. Okt. 20213,52003,53003,45003,46003,46002.253.106
22. Okt. 20213,46003,53003,46003,49003,49003.348.944
21. Okt. 20213,53003,53003,43003,45003,45006.596.803
20. Okt. 20213,67003,68003,53003,53003,530012.566.063
19. Okt. 20213,70003,74003,65003,69003,69005.251.260
18. Okt. 20213,76003,77003,67003,70003,70008.434.370
15. Okt. 20213,55003,70003,55003,69003,69007.672.746
14. Okt. 20213,41003,55003,41003,50003,50009.643.736
13. Okt. 20213,25003,44003,22003,42003,420017.791.971
12. Okt. 20213,27003,29003,14003,21003,210030.293.258
11. Okt. 20213,61003,73003,30003,30003,300048.942.332
08. Okt. 20214,41004,41004,26004,28004,28003.793.246
07. Okt. 20214,66004,66004,36004,39004,39004.227.504
06. Okt. 20214,65004,66004,55004,58004,58002.772.149
05. Okt. 20214,47004,59004,47004,55004,55002.518.017
04. Okt. 20214,44004,58004,44004,56004,56001.560.003
01. Okt. 20214,40004,46004,37004,42004,42004.548.837
30. Sept. 20214,42004,50004,42004,47004,47002.514.237
29. Sept. 20214,35004,41004,30004,39004,39002.069.590
28. Sept. 20214,35004,42504,35004,40004,40002.196.232
27. Sept. 20214,35004,46004,33004,39004,39003.147.502
24. Sept. 20214,36004,39004,31004,35004,35001.843.542
23. Sept. 20214,26004,40004,26004,35004,35002.804.128
22. Sept. 20214,27004,29004,21004,24004,24002.021.559
21. Sept. 20214,13004,30004,10004,27004,27003.991.773
20. Sept. 20214,27004,27004,15004,16004,16002.399.868
17. Sept. 20214,23004,28504,20004,27004,27004.767.268
16. Sept. 20214,25004,25004,19004,20004,20003.309.380
15. Sept. 20214,27004,29004,17004,22004,22006.827.907
14. Sept. 20214,27004,35004,25004,29004,29002.572.314
13. Sept. 20214,25004,31004,21004,28004,28002.113.467
10. Sept. 20214,21004,26004,20004,24004,24002.532.076
09. Sept. 20214,28004,29004,17004,20004,20003.066.104
08. Sept. 20214,22004,32004,16004,29004,29003.761.384
07. Sept. 20214,20004,23004,16004,22004,22002.824.112
06. Sept. 20214,16004,20004,13004,20004,20001.932.876
03. Sept. 20214,20004,21004,14004,18004,18004.052.898
02. Sept. 20214,15004,21004,11004,19004,19004.270.522
01. Sept. 20214,09004,13504,05004,12004,12002.989.750
31. Aug. 20214,05004,10004,02004,08004,08006.187.872
30. Aug. 20214,00004,05003,97004,04004,04002.248.087
27. Aug. 20213,94004,02003,88004,01004,01005.970.039
26. Aug. 20213,98003,98003,93003,96003,960011.657.044
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...