Deutsche Märkte geschlossen

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
2,5900+0,0400 (+1,57%)
Börsenschluss: 04:59PM NZST
Zeitraum:
05. Juli 2023 - 05. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Juli 20242,55002,65002,55002,59002,590066.460
04. Juli 20242,55002,65002,55002,59002,590070.743
03. Juli 20242,46002,58002,42002,55002,550062.678
02. Juli 20242,44002,48002,44002,48002,4800319.620
01. Juli 20242,35002,35002,35002,35002,3500-
27. Juni 20242,45002,45002,32002,35002,3500216.917
26. Juni 20242,37002,44002,37002,40002,4000119.446
25. Juni 20242,34002,39002,34002,37002,3700624.601
24. Juni 20242,38002,38002,38002,38002,3800-
21. Juni 20242,35002,38002,32002,38002,3800350.371
20. Juni 20242,38002,38002,32002,35002,3500183.348
19. Juni 20242,37002,37002,37002,37002,3700-
18. Juni 20242,38002,42002,35002,37002,370046.710
17. Juni 20242,50002,50002,50002,50002,5000-
14. Juni 20242,50002,50002,50002,50002,5000-
13. Juni 20242,40002,52002,40002,50002,5000135.717
12. Juni 20242,42002,50002,41002,44002,44001.177.911
11. Juni 20242,56002,56002,40002,40002,4000400.339
10. Juni 20242,41002,56002,41002,54002,540034.498
07. Juni 20242,43002,45002,37002,41002,4100493.197
06. Juni 20242,44002,49002,37002,41002,4100668.701
05. Juni 20242,45002,46002,42002,44002,4400329.480
04. Juni 20242,45002,46002,37002,45002,4500639.317
31. Mai 20242,43002,48002,42002,45002,4500246.952
30. Mai 20242,46002,49002,44002,45002,4500236.722
29. Mai 20242,46002,48002,43002,45002,450075.466
28. Mai 20242,46002,48002,40002,45002,4500167.995
27. Mai 20242,50002,50002,45002,46002,4600245.535
24. Mai 20242,52002,53002,51002,51002,510084.804
23. Mai 20242,54002,55002,53002,53002,5300135.453
22. Mai 20242,58002,59002,50002,56002,5600117.741
21. Mai 20242,60002,63002,59002,59002,5900148.690
20. Mai 20242,58002,63002,58002,63002,6300109.076
17. Mai 20242,58002,62002,56002,59002,5900128.130
16. Mai 20242,60002,65002,59002,60002,6000102.488
15. Mai 20242,60002,65002,58002,60002,600087.259
14. Mai 20242,66002,66002,60002,62002,6200346.435
13. Mai 20242,73002,73002,73002,73002,7300-
10. Mai 20242,72002,75002,72002,73002,730057.603
09. Mai 20242,72002,76002,71002,72002,7200179.643
08. Mai 20242,74002,74002,71002,72002,7200147.244
07. Mai 20242,80002,80002,74002,74002,740073.196
06. Mai 20242,86002,87002,80002,80002,8000694.347
03. Mai 20242,87002,90002,86002,87002,8700663.014
02. Mai 20242,84002,89002,82002,87002,8700254.984
01. Mai 20242,91002,91002,83002,84002,8400129.950
30. Apr. 20242,85002,91002,85002,91002,9100178.209
29. Apr. 20242,86002,87002,86002,87002,870052.840
26. Apr. 20242,86002,86002,82002,83002,8300300.632
24. Apr. 20242,84002,86002,83002,85002,850081.428
23. Apr. 20242,83002,85002,80002,85002,850078.284
22. Apr. 20242,84002,84002,80002,84002,8400285.083
19. Apr. 20242,76002,84002,75002,84002,840070.293
18. Apr. 20242,78002,78002,74002,75002,7500260.685
17. Apr. 20242,81002,81002,78002,78002,7800380.585
16. Apr. 20242,86002,86002,80002,81002,8100125.929
15. Apr. 20242,87002,87002,84002,86002,860066.816
12. Apr. 20242,85002,85002,85002,85002,8500-
11. Apr. 20242,89002,89002,83002,85002,8500236.583
10. Apr. 20242,87002,89002,87002,88002,8800162.251
09. Apr. 20242,90002,90002,90002,90002,9000-
08. Apr. 20242,90002,93002,88002,90002,9000323.771
05. Apr. 20242,83002,90002,83002,89002,890097.071
04. Apr. 20242,85002,89002,85002,87002,8700137.698
03. Apr. 20242,87002,88002,85002,85002,8500229.983
02. Apr. 20242,85002,87002,81002,85002,8500208.869
28. März 20242,80002,83002,66002,83002,8300686.586
27. März 20242,80002,81002,78002,80002,8000274.507
26. März 20242,80002,80002,77002,79002,7900152.741
25. März 20242,80002,80002,77002,78002,7800112.489
22. März 20242,74002,80002,74002,79002,7900243.018
21. März 20242,69002,80002,69002,78002,7800151.449
20. März 20242,65002,72002,65002,72002,7200551.351
19. März 20242,65002,70002,65002,70002,7000289.830
18. März 20242,65002,70002,65002,69002,6900441.680
15. März 20242,69002,70002,60002,67002,6700452.736
14. März 20242,68002,69002,63002,68002,680085.732
13. März 20242,65002,70002,63002,68002,6800475.341
12. März 20242,70002,71002,65002,66002,6600250.245
11. März 20242,70002,73002,69002,69002,690082.800
08. März 20242,75002,75002,70002,70002,7000530.468
07. März 20242,76002,78002,70002,73002,7300554.346
07. März 20240.07 Dividende
06. März 20242,80002,82002,78002,80002,7300827.831
05. März 20242,80002,82002,80002,82002,7495589.466
04. März 20242,78002,83002,77002,80002,7300778.870
01. März 20242,73002,80002,73002,77002,70081.420.715
29. Feb. 20242,79002,79002,75002,77002,7008633.273
28. Feb. 20242,77002,79002,75002,78002,71051.505.434
27. Feb. 20242,81002,82002,75002,77002,7008114.558
26. Feb. 20242,82002,84002,80002,83002,759269.382
23. Feb. 20242,80002,82002,80002,82002,7495400.566
22. Feb. 20242,80002,82002,78002,80002,7300885.647
21. Feb. 20242,80002,80002,76002,76002,691020.622
20. Feb. 20242,80002,80002,79002,80002,730020.058
19. Feb. 20242,77002,80002,77002,80002,730041.309
16. Feb. 20242,77002,80002,77002,80002,730032.210
15. Feb. 20242,77002,80002,77002,77002,700832.049
14. Feb. 20242,79002,81002,77002,80002,730026.740
13. Feb. 20242,79002,80002,76002,80002,730027.189
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...