Deutsche Märkte öffnen in 53 Minuten

Sonic Healthcare Limited (SHL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
26,90+0,05 (+0,19%)
Ab 03:47PM AEST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 202426,9127,1326,7926,9026,90764.461
23. Apr. 202426,6226,9126,6126,8526,85747.064
22. Apr. 202426,5226,6826,2726,4526,451.230.108
19. Apr. 202425,8526,3925,7726,2726,271.591.418
18. Apr. 202425,8126,2325,7225,9125,911.478.433
17. Apr. 202426,3326,4625,9925,9925,991.769.766
16. Apr. 202426,4126,5526,1126,4726,471.991.081
15. Apr. 202426,7726,9326,5326,7326,731.601.244
12. Apr. 202427,3127,5527,0727,0727,071.608.030
11. Apr. 202428,1828,1927,5527,5527,551.744.627
10. Apr. 202428,9629,0928,6928,6928,69903.732
09. Apr. 202428,9929,0428,7028,7728,771.403.157
08. Apr. 202428,9929,1928,9929,0829,08846.664
05. Apr. 202428,8029,1528,7528,9528,95972.311
04. Apr. 202429,2629,2828,9529,0529,051.726.079
03. Apr. 202428,9529,2128,7929,0329,031.151.705
02. Apr. 202429,1429,4029,0329,3329,331.429.733
28. März 202429,3929,6129,1229,4129,411.582.699
27. März 202429,0729,4128,9629,2829,281.424.630
26. März 202428,9229,4228,9229,1829,181.351.626
25. März 202428,3629,1428,3628,9628,961.760.635
22. März 202428,1428,5728,0328,5428,541.911.914
21. März 202426,9828,2726,9828,1328,133.540.413
20. März 202427,2827,5727,1027,2927,291.621.712
19. März 202427,7027,8027,1327,3527,351.638.525
18. März 202427,9528,0527,7327,8727,87956.027
15. März 202427,9528,2227,9228,0528,053.364.195
14. März 202428,3628,4827,9728,0128,011.174.293
13. März 202428,2028,6128,2028,4028,401.292.305
12. März 202428,3528,4928,0228,0228,021.410.735
11. März 202428,2928,4728,1228,4728,47748.178
08. März 202428,3228,6428,2728,4828,481.074.361
07. März 202428,3328,3627,9628,1628,161.177.972
06. März 202427,9628,3127,8328,2128,211.137.072
05. März 202428,6328,7528,0428,0428,041.426.121
04. März 202429,2529,3228,5728,5728,571.288.926
01. März 202429,1129,3028,7229,1529,151.148.027
01. März 20240.43 Dividende
29. Feb. 202429,3829,9629,3529,8529,423.015.446
28. Feb. 202429,2029,4128,9229,3028,881.118.246
27. Feb. 202429,0829,4229,0429,3028,881.255.307
26. Feb. 202429,3629,5529,2129,3928,971.157.589
23. Feb. 202428,9429,4428,8129,3028,881.552.569
22. Feb. 202428,9229,1628,6928,9728,551.785.098
21. Feb. 202428,5929,2628,1129,1028,682.425.509
20. Feb. 202430,4430,6528,9629,2428,822.795.340
19. Feb. 202432,0732,1931,5831,7131,25901.651
16. Feb. 202432,3132,3231,8031,9431,481.481.061
15. Feb. 202432,2532,5731,8232,0531,591.069.968
14. Feb. 202431,7632,2531,7132,1531,69751.083
13. Feb. 202432,0532,4932,0032,3631,891.395.903
12. Feb. 202431,8532,2631,7432,1131,65788.918
09. Feb. 202431,6431,8231,5131,8031,34894.961
08. Feb. 202431,4831,6531,2531,4430,991.241.340
07. Feb. 202431,4031,6031,1431,2730,821.043.055
06. Feb. 202431,8231,9131,4331,4330,98939.862
05. Feb. 202431,7332,1831,6931,9331,47608.298
02. Feb. 202431,9032,0331,7131,8131,35956.678
01. Feb. 202432,1732,1731,5431,5931,131.222.178
31. Jan. 202432,3332,4431,9732,0231,561.170.131
30. Jan. 202431,9532,3831,8032,1731,71637.281
29. Jan. 202431,5631,8831,5031,8031,34664.618
25. Jan. 202431,4331,7831,3331,5631,11786.115
24. Jan. 202431,6931,7131,3531,4731,02658.784
23. Jan. 202431,4631,9231,4331,7531,29785.519
22. Jan. 202431,1631,6031,0331,4631,01822.811
19. Jan. 202430,9131,2030,8531,1330,68932.276
18. Jan. 202431,1231,3230,4630,6230,181.917.741
17. Jan. 202431,4531,5731,2831,4230,971.122.645
16. Jan. 202431,6131,7131,5031,6031,14824.409
15. Jan. 202432,0532,1031,9031,9731,5163.501
12. Jan. 202432,0032,1131,7831,9931,53734.946
11. Jan. 202431,8532,0931,6932,0331,57712.608
10. Jan. 202432,0132,2031,6731,8231,36479.842
09. Jan. 202431,8732,1131,7031,8731,41685.783
08. Jan. 202431,3631,6631,3031,4531,00733.536
05. Jan. 202431,4531,7931,3531,6931,23553.252
04. Jan. 202431,5031,7831,3531,5131,061.198.596
03. Jan. 202432,1232,2231,8831,8931,43635.804
02. Jan. 202432,2032,2831,9932,2131,75359.741
29. Dez. 202332,0532,1231,8732,0831,62458.088
28. Dez. 202332,2432,2631,8232,0831,62505.825
27. Dez. 202332,1532,1531,7531,8231,36562.638
22. Dez. 202331,7231,8531,5531,6031,141.151.627
21. Dez. 202331,7431,9531,5131,6931,231.214.285
20. Dez. 202331,7332,0031,4431,5831,131.566.178
19. Dez. 202331,2731,5131,0031,3730,921.091.191
18. Dez. 202331,5731,5931,2531,3330,88772.302
15. Dez. 202331,8531,9131,4731,6331,173.631.127
14. Dez. 202332,1232,2031,4931,7031,241.693.374
13. Dez. 202331,5831,6731,3731,4731,021.153.148
12. Dez. 202331,2731,6731,1931,5231,071.608.969
11. Dez. 202330,9031,3930,8531,2030,751.595.655
08. Dez. 202330,1631,1830,0331,1030,651.804.088
07. Dez. 202330,6030,6730,2630,2729,831.559.627
06. Dez. 202329,2730,2129,2630,1229,691.399.249
05. Dez. 202329,1229,3928,9629,3728,951.144.643
04. Dez. 202329,1629,4928,7328,9128,49955.846
01. Dez. 202329,3529,4428,6929,1228,70890.668
30. Nov. 202328,9229,4728,8729,1728,752.861.311
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...