Deutsche Märkte geschlossen

The Star Entertainment Group Limited (SGR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,9300-0,0100 (-0,52%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023------
01. Feb. 2023------
31. Jan. 20231,93001,94001,91001,94001,94008.634.635
30. Jan. 20231,89001,93501,89001,93001,930010.909.350
27. Jan. 20231,89001,90501,86501,88001,88003.441.194
25. Jan. 20231,90501,90501,85001,88501,88505.115.255
24. Jan. 20231,90001,91501,88001,89001,89004.218.719
23. Jan. 20231,89501,90001,86501,88001,88002.611.225
20. Jan. 20231,91001,91001,85501,88001,88006.222.276
19. Jan. 20231,93001,93001,88501,90001,90003.677.622
18. Jan. 20231,92001,95751,91001,91001,910010.541.968
17. Jan. 20231,90001,91751,88251,90501,90505.061.284
16. Jan. 20231,92001,93501,89501,89501,89502.770.415
13. Jan. 20231,87501,95501,87501,93001,93007.557.061
12. Jan. 20231,86501,87501,85001,86501,86505.722.323
11. Jan. 20231,80501,87001,80001,86501,86504.002.420
10. Jan. 20231,81001,82251,79751,80501,80504.693.621
09. Jan. 20231,83001,83001,80001,82001,82005.152.691
06. Jan. 20231,82501,82501,78751,81001,81004.537.487
05. Jan. 20231,82001,84501,80001,83501,83504.211.620
04. Jan. 20231,84001,84501,79501,81501,81504.798.615
03. Jan. 20231,80001,82751,75501,81501,81506.442.980
30. Dez. 20221,80001,81001,77001,77001,77004.889.295
29. Dez. 20221,80001,81251,76501,79501,79508.133.302
28. Dez. 20221,90001,90501,82001,83001,83006.137.789
23. Dez. 20221,96001,97501,88501,88501,88506.856.087
22. Dez. 20221,99002,01001,97001,98001,98005.710.705
21. Dez. 20221,96002,03001,94501,98501,985010.495.721
20. Dez. 20222,11002,11501,90501,92001,920020.569.107
19. Dez. 20222,42002,42002,12002,12002,120019.379.981
16. Dez. 20222,52002,58002,51502,58002,58004.776.941
15. Dez. 20222,57002,60502,51502,53002,53004.097.085
14. Dez. 20222,61002,64502,58002,60002,60002.338.428
13. Dez. 20222,59002,60002,56002,59002,59002.762.452
12. Dez. 20222,61002,67002,58002,58002,58007.060.159
09. Dez. 20222,57002,57002,54502,54502,5450113.336
08. Dez. 20222,56002,57002,52002,53002,53002.104.628
07. Dez. 20222,55002,59502,54002,58002,58003.231.198
06. Dez. 20222,62002,62002,56002,56002,56002.204.237
05. Dez. 20222,63002,64002,60002,60002,60001.346.383
02. Dez. 20222,68002,68002,62002,62002,62003.179.825
01. Dez. 20222,71002,74002,65002,65002,65004.308.170
30. Nov. 20222,71002,73502,66502,71002,71003.140.569
29. Nov. 20222,71002,71002,68002,70002,70002.221.749
28. Nov. 20222,73002,73002,68002,70002,70001.961.889
25. Nov. 20222,74002,75502,71502,72002,72001.203.614
24. Nov. 20222,72002,75002,69002,69002,69003.335.066
23. Nov. 20222,82002,82002,64002,72002,72007.827.660
22. Nov. 20222,92002,96502,84002,88002,88005.108.083
21. Nov. 20222,92002,94002,90002,92002,9200968.350
18. Nov. 20222,95002,95002,91002,92002,92004.212.082
17. Nov. 20222,93002,95002,89502,93002,93003.625.134
16. Nov. 20222,94002,94002,89002,92002,92002.209.793
15. Nov. 20222,98002,98502,95002,95002,9500923.357
14. Nov. 20222,99003,00002,94002,99002,99002.651.684
11. Nov. 20223,05003,05002,93002,97002,97002.532.317
10. Nov. 20223,00003,00002,96002,96002,96001.450.859
09. Nov. 20222,99003,01002,96002,99002,99001.269.033
08. Nov. 20222,88002,98002,88002,98002,98001.553.151
07. Nov. 20222,94002,98002,90002,92002,92001.925.641
04. Nov. 20222,94002,99002,93002,98002,98001.888.976
03. Nov. 20222,96002,97502,93502,95002,95001.059.361
02. Nov. 20223,00003,08002,99003,01003,01005.548.779
01. Nov. 20222,96003,01002,95003,01003,01002.641.666
31. Okt. 20222,92002,94002,89502,94002,94002.981.452
28. Okt. 20222,83002,89002,83002,86002,8600604.136
27. Okt. 20222,89002,92002,85002,89002,89002.046.466
26. Okt. 20222,89002,90002,81002,84002,84002.689.731
25. Okt. 20222,94002,94002,88002,89002,89001.664.164
24. Okt. 20222,95002,97002,90002,90002,90003.402.232
21. Okt. 20222,88002,95002,85002,91002,91005.163.167
20. Okt. 20222,83002,93002,81002,90002,90007.176.787
19. Okt. 20222,74002,87002,74002,87002,87003.421.733
18. Okt. 20222,65002,73002,63002,72002,72003.547.405
17. Okt. 20222,55002,66002,53002,64002,64003.840.181
14. Okt. 20222,61002,63002,59502,60002,60001.366.797
13. Okt. 20222,55002,62002,55002,59002,59001.970.627
12. Okt. 20222,56002,61002,55002,55002,55001.946.604
11. Okt. 20222,55002,62002,55002,60002,60002.429.850
10. Okt. 20222,55002,61502,55002,60002,60001.715.221
07. Okt. 20222,55002,59002,55002,59002,59002.749.087
06. Okt. 20222,56002,61002,55002,58002,58002.863.188
05. Okt. 20222,62002,65002,58002,58002,58003.553.782
04. Okt. 20222,60002,62002,57002,61002,61002.927.326
03. Okt. 20222,55002,57002,49002,56002,56001.885.454
30. Sept. 20222,56002,60002,54002,58002,58003.451.679
29. Sept. 20222,67002,68002,60002,61002,61003.478.869
28. Sept. 20222,61002,68002,59502,63002,63002.855.153
27. Sept. 20222,64002,68002,64002,66002,66002.835.481
26. Sept. 20222,65002,66002,57002,63002,63003.015.544
23. Sept. 20222,75002,76002,66002,70002,70004.674.307
21. Sept. 20222,84002,88002,82002,82002,82002.545.144
20. Sept. 20222,93002,93002,86002,86002,86001.585.206
19. Sept. 20222,91002,94002,84502,90002,90003.346.829
16. Sept. 20222,78002,92002,76002,90002,90006.422.122
15. Sept. 20222,70002,79002,69002,76002,76005.938.563
14. Sept. 20222,60002,72002,58002,68002,68006.263.161
13. Sept. 20222,77002,81502,72502,78002,78007.086.989
12. Sept. 20222,66002,66002,66002,66002,6600-
09. Sept. 20222,63002,67002,63002,66002,66001.107.566
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...