Deutsche Märkte schließen in 4 Stunden 21 Minuten
DAX
18.205,35 +27,73 (+0,15%) Euro Stoxx 50
4.928,98 -6,99 (-0,14%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.319,90 -10,90 (-0,47%) EUR/USD
1,0688 -0,0027 (-0,26%) Bitcoin EUR
57.429,92 +20,63 (+0,04%)
Silk Logistics Holdings Limited (SLH.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 1,2000 | 1,3000 | 1,1900 | 1,2300 | 1,2300 | 150.923 |
| 25. Juni 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 403.701 |
| 24. Juni 2024 | 1,2900 | 1,3100 | 1,2400 | 1,2600 | 1,2600 | 103.749 |
| 21. Juni 2024 | 1,2700 | 1,3225 | 1,2600 | 1,3100 | 1,3100 | 72.278 |
| 20. Juni 2024 | 1,3000 | 1,3050 | 1,2750 | 1,2850 | 1,2850 | 55.895 |
| 19. Juni 2024 | 1,3000 | 1,3000 | 1,2750 | 1,2900 | 1,2900 | 56.694 |
| 18. Juni 2024 | 1,3300 | 1,3300 | 1,2850 | 1,3050 | 1,3050 | 90.109 |
| 17. Juni 2024 | 1,3475 | 1,3475 | 1,3100 | 1,3100 | 1,3100 | 43.192 |
| 14. Juni 2024 | 1,4000 | 1,4050 | 1,3300 | 1,3300 | 1,3300 | 42.106 |
| 13. Juni 2024 | 1,4250 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 61.013 |
| 12. Juni 2024 | 1,3700 | 1,3950 | 1,3500 | 1,3800 | 1,3800 | 64.812 |
| 11. Juni 2024 | 1,4000 | 1,4050 | 1,3700 | 1,4050 | 1,4050 | 28.628 |
| 07. Juni 2024 | 1,3300 | 1,3950 | 1,3300 | 1,3950 | 1,3950 | 92.820 |
| 06. Juni 2024 | 1,3250 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 63.097 |
| 05. Juni 2024 | 1,3700 | 1,4100 | 1,3200 | 1,3300 | 1,3300 | 74.155 |
| 04. Juni 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3650 | 1,3650 | 35.681 |
| 03. Juni 2024 | 1,3350 | 1,4700 | 1,3300 | 1,4250 | 1,4250 | 80.935 |
| 31. Mai 2024 | 1,3250 | 1,3850 | 1,3100 | 1,3850 | 1,3850 | 82.487 |
| 30. Mai 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 37.721 |
| 29. Mai 2024 | 1,3050 | 1,3250 | 1,2900 | 1,3000 | 1,3000 | 121.608 |
| 28. Mai 2024 | 1,3250 | 1,3250 | 1,2900 | 1,3100 | 1,3100 | 206.665 |
| 27. Mai 2024 | 1,3100 | 1,3450 | 1,3050 | 1,3200 | 1,3200 | 34.915 |
| 24. Mai 2024 | 1,3250 | 1,3300 | 1,3100 | 1,3150 | 1,3150 | 42.794 |
| 23. Mai 2024 | 1,3300 | 1,3850 | 1,3100 | 1,3200 | 1,3200 | 126.202 |
| 22. Mai 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 236.315 |
| 21. Mai 2024 | 1,3350 | 1,3450 | 1,3250 | 1,3250 | 1,3250 | 238.288 |
| 20. Mai 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3350 | 1,3350 | 169.264 |
| 17. Mai 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 115.853 |
| 16. Mai 2024 | 1,4550 | 1,4550 | 1,3800 | 1,4000 | 1,4000 | 293.698 |
| 15. Mai 2024 | 1,4700 | 1,4900 | 1,4550 | 1,4900 | 1,4900 | 8.296 |
| 14. Mai 2024 | 1,4800 | 1,5250 | 1,4800 | 1,4900 | 1,4900 | 54.745 |
| 13. Mai 2024 | 1,5200 | 1,5200 | 1,4650 | 1,4750 | 1,4750 | 67.334 |
| 10. Mai 2024 | 1,4850 | 1,5350 | 1,4800 | 1,5350 | 1,5350 | 48.866 |
| 09. Mai 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 16.562 |
| 08. Mai 2024 | 1,5400 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 17.876 |
| 07. Mai 2024 | 1,5400 | 1,5550 | 1,5400 | 1,5550 | 1,5550 | 13.195 |
| 06. Mai 2024 | 1,5300 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 4.783 |
| 03. Mai 2024 | 1,5600 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | 20.322 |
| 02. Mai 2024 | 1,5450 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | 12.815 |
| 01. Mai 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | 323 |
| 30. Apr. 2024 | 1,5500 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | 24.267 |
| 29. Apr. 2024 | 1,5050 | 1,5600 | 1,5050 | 1,5600 | 1,5600 | 22.206 |
| 26. Apr. 2024 | 1,5550 | 1,5550 | 1,5050 | 1,5050 | 1,5050 | 18.916 |
| 24. Apr. 2024 | 1,5300 | 1,5750 | 1,5300 | 1,5350 | 1,5350 | 62.869 |
| 23. Apr. 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5600 | 1,5600 | 26.539 |
| 22. Apr. 2024 | 1,5600 | 1,5650 | 1,5400 | 1,5400 | 1,5400 | 86.184 |
| 19. Apr. 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 45.651 |
| 18. Apr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 5.804 |
| 17. Apr. 2024 | 1,5500 | 1,5550 | 1,5400 | 1,5550 | 1,5550 | 6.458 |
| 16. Apr. 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5550 | 1,5550 | 95.721 |
| 15. Apr. 2024 | 1,5450 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 25.111 |
| 12. Apr. 2024 | 1,5325 | 1,5700 | 1,5325 | 1,5400 | 1,5400 | 18.661 |
| 11. Apr. 2024 | 1,5250 | 1,5400 | 1,5250 | 1,5300 | 1,5300 | 499 |
| 10. Apr. 2024 | 1,5200 | 1,5350 | 1,5100 | 1,5100 | 1,5100 | 30.035 |
| 09. Apr. 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5150 | 1,5150 | 85.883 |
| 08. Apr. 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 52.311 |
| 05. Apr. 2024 | 1,5800 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 51.454 |
| 04. Apr. 2024 | 1,5400 | 1,5750 | 1,5200 | 1,5750 | 1,5750 | 9.276 |
| 03. Apr. 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5450 | 1,5450 | 63.911 |
| 02. Apr. 2024 | 1,6400 | 1,6400 | 1,5700 | 1,6000 | 1,6000 | 54.624 |
| 28. März 2024 | 1,6200 | 1,6250 | 1,5900 | 1,6250 | 1,6250 | 43.836 |
| 27. März 2024 | 1,6050 | 1,6500 | 1,5900 | 1,5900 | 1,5900 | 39.307 |
| 26. März 2024 | 1,5750 | 1,5850 | 1,5700 | 1,5800 | 1,5800 | 3.755 |
| 25. März 2024 | 1,6450 | 1,6450 | 1,5700 | 1,5700 | 1,5700 | 83.407 |
| 22. März 2024 | 1,6300 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 74.874 |
| 21. März 2024 | 1,7050 | 1,7050 | 1,5500 | 1,6300 | 1,6300 | 95.374 |
| 20. März 2024 | 1,6000 | 1,7000 | 1,5900 | 1,6850 | 1,6850 | 201.396 |
| 19. März 2024 | 1,4850 | 1,5750 | 1,4850 | 1,5700 | 1,5700 | 104.684 |
| 18. März 2024 | 1,4450 | 1,4850 | 1,4100 | 1,4850 | 1,4850 | 82.161 |
| 15. März 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4100 | 1,4100 | 175.553 |
| 14. März 2024 | 1,4100 | 1,4500 | 1,3750 | 1,4500 | 1,4500 | 111.441 |
| 13. März 2024 | 1,4200 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 170.404 |
| 12. März 2024 | 1,4250 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 139.921 |
| 11. März 2024 | 1,4500 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 117.558 |
| 08. März 2024 | 1,4700 | 1,4950 | 1,4200 | 1,4500 | 1,4500 | 127.641 |
| 07. März 2024 | 1,4650 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 33.506 |
| 06. März 2024 | 1,4800 | 1,4850 | 1,4600 | 1,4650 | 1,4650 | 12.918 |
| 05. März 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 125.458 |
| 04. März 2024 | 1,5000 | 1,5100 | 1,4700 | 1,4950 | 1,4950 | 201.987 |
| 01. März 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 230.953 |
| 01. März 2024 | 0.0282 Dividende | |||||
| 29. Feb. 2024 | 1,5500 | 1,5500 | 1,4700 | 1,5500 | 1,5218 | 230.114 |
| 28. Feb. 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5350 | 1,5071 | 112.786 |
| 27. Feb. 2024 | 1,7000 | 1,7000 | 1,4950 | 1,5000 | 1,4727 | 314.939 |
| 26. Feb. 2024 | 1,7850 | 1,7900 | 1,6900 | 1,7900 | 1,7574 | 74.592 |
| 23. Feb. 2024 | 1,8500 | 1,8500 | 1,7750 | 1,7800 | 1,7476 | 4.843 |
| 22. Feb. 2024 | 1,8100 | 1,8300 | 1,8100 | 1,8200 | 1,7869 | 3.023 |
| 21. Feb. 2024 | 1,8000 | 1,8100 | 1,7700 | 1,8100 | 1,7771 | 13.080 |
| 20. Feb. 2024 | 1,7650 | 1,8000 | 1,7600 | 1,8000 | 1,7673 | 15.906 |
| 19. Feb. 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7600 | 1,7280 | 32.186 |
| 16. Feb. 2024 | 1,7300 | 1,8000 | 1,7300 | 1,8000 | 1,7673 | 57.855 |
| 15. Feb. 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7250 | 1,6936 | 38.636 |
| 14. Feb. 2024 | 1,7500 | 1,7650 | 1,7300 | 1,7400 | 1,7083 | 58.503 |
| 13. Feb. 2024 | 1,7800 | 1,7900 | 1,7500 | 1,7700 | 1,7378 | 35.559 |
| 12. Feb. 2024 | 1,8300 | 1,8300 | 1,7600 | 1,8200 | 1,7869 | 40.998 |
| 09. Feb. 2024 | 1,8200 | 1,8200 | 1,8100 | 1,8100 | 1,7771 | 19.372 |
| 08. Feb. 2024 | 1,8400 | 1,8400 | 1,8200 | 1,8200 | 1,7869 | 356 |
| 07. Feb. 2024 | 1,8300 | 1,8400 | 1,8000 | 1,8400 | 1,8065 | 31.434 |
| 06. Feb. 2024 | 1,8500 | 1,8500 | 1,8250 | 1,8300 | 1,7967 | 11.311 |
| 05. Feb. 2024 | 1,8350 | 1,8500 | 1,8200 | 1,8200 | 1,7869 | 18.257 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
