Deutsche Märkte schließen in 5 Stunden 11 Minuten
DAX
17.771,18 +1,16 (+0,01%) Euro Stoxx 50
4.932,66 +18,53 (+0,38%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.392,90 +4,50 (+0,19%) EUR/USD
1,0676 +0,0001 (+0,01%) Bitcoin EUR
57.731,75 -1.362,00 (-2,30%)
Silver Lake Resources Limited (SLR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 17. Apr. 2024 | 1,3750 | 1,4500 | 1,3750 | 1,4250 | 1,4250 | 4.950.351 |
| 16. Apr. 2024 | 1,3650 | 1,3875 | 1,3650 | 1,3700 | 1,3700 | 2.319.770 |
| 15. Apr. 2024 | 1,3550 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 3.175.362 |
| 12. Apr. 2024 | 1,3500 | 1,3850 | 1,3425 | 1,3800 | 1,3800 | 5.185.165 |
| 11. Apr. 2024 | 1,2850 | 1,3450 | 1,2800 | 1,3300 | 1,3300 | 3.255.069 |
| 10. Apr. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 2.777.230 |
| 09. Apr. 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3200 | 1,3200 | 5.691.030 |
| 08. Apr. 2024 | 1,3150 | 1,3550 | 1,3150 | 1,3200 | 1,3200 | 7.485.131 |
| 05. Apr. 2024 | 1,2550 | 1,2750 | 1,2350 | 1,2750 | 1,2750 | 4.015.151 |
| 04. Apr. 2024 | 1,2950 | 1,3050 | 1,2650 | 1,2700 | 1,2700 | 4.410.479 |
| 03. Apr. 2024 | 1,2900 | 1,3050 | 1,2550 | 1,2700 | 1,2700 | 4.954.117 |
| 02. Apr. 2024 | 1,2550 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 6.434.444 |
| 28. März 2024 | 1,2150 | 1,2400 | 1,2050 | 1,2400 | 1,2400 | 4.426.977 |
| 27. März 2024 | 1,1850 | 1,1975 | 1,1750 | 1,1900 | 1,1900 | 1.077.924 |
| 26. März 2024 | 1,1850 | 1,2050 | 1,1850 | 1,1900 | 1,1900 | 1.040.814 |
| 25. März 2024 | 1,1900 | 1,1950 | 1,1700 | 1,1900 | 1,1900 | 1.197.376 |
| 22. März 2024 | 1,1850 | 1,1950 | 1,1750 | 1,1900 | 1,1900 | 924.466 |
| 21. März 2024 | 1,1750 | 1,2075 | 1,1700 | 1,2000 | 1,2000 | 3.862.906 |
| 20. März 2024 | 1,1600 | 1,1600 | 1,1250 | 1,1450 | 1,1450 | 2.567.340 |
| 19. März 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 2.368.453 |
| 18. März 2024 | 1,1700 | 1,1850 | 1,1600 | 1,1600 | 1,1600 | 1.636.402 |
| 15. März 2024 | 1,1900 | 1,1950 | 1,1600 | 1,1700 | 1,1700 | 7.416.700 |
| 14. März 2024 | 1,1550 | 1,2200 | 1,1550 | 1,2050 | 1,2050 | 4.166.406 |
| 13. März 2024 | 1,1650 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 2.921.092 |
| 12. März 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 2.584.081 |
| 11. März 2024 | 1,2050 | 1,2350 | 1,1750 | 1,1750 | 1,1750 | 3.724.261 |
| 08. März 2024 | 1,2300 | 1,2375 | 1,2050 | 1,2100 | 1,2100 | 7.008.206 |
| 07. März 2024 | 1,1950 | 1,2225 | 1,1750 | 1,2200 | 1,2200 | 6.088.359 |
| 06. März 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 5.294.149 |
| 05. März 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1750 | 1,1750 | 7.289.887 |
| 04. März 2024 | 1,0950 | 1,1100 | 1,0925 | 1,1100 | 1,1100 | 7.674.175 |
| 01. März 2024 | 1,0850 | 1,0900 | 1,0650 | 1,0700 | 1,0700 | 3.314.930 |
| 29. Feb. 2024 | 1,0700 | 1,0800 | 1,0450 | 1,0800 | 1,0800 | 3.630.262 |
| 28. Feb. 2024 | 1,0500 | 1,0700 | 1,0400 | 1,0650 | 1,0650 | 2.759.132 |
| 27. Feb. 2024 | 1,0450 | 1,0450 | 1,0300 | 1,0400 | 1,0400 | 3.218.998 |
| 26. Feb. 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 2.181.891 |
| 23. Feb. 2024 | 1,0000 | 1,0200 | 0,9950 | 1,0200 | 1,0200 | 3.243.004 |
| 22. Feb. 2024 | 1,0000 | 1,0150 | 0,9900 | 1,0100 | 1,0100 | 4.728.277 |
| 21. Feb. 2024 | 1,0100 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 4.946.117 |
| 20. Feb. 2024 | 1,0000 | 1,0300 | 0,9725 | 1,0150 | 1,0150 | 5.198.587 |
| 19. Feb. 2024 | 1,0300 | 1,0350 | 0,9850 | 1,0050 | 1,0050 | 8.891.738 |
| 16. Feb. 2024 | 1,0450 | 1,0500 | 1,0200 | 1,0250 | 1,0250 | 4.962.437 |
| 15. Feb. 2024 | 1,0450 | 1,0500 | 1,0250 | 1,0300 | 1,0300 | 9.618.838 |
| 14. Feb. 2024 | 1,0100 | 1,0550 | 1,0050 | 1,0450 | 1,0450 | 12.127.521 |
| 13. Feb. 2024 | 1,0750 | 1,0800 | 1,0500 | 1,0650 | 1,0650 | 17.091.814 |
| 12. Feb. 2024 | 1,0600 | 1,0600 | 1,0250 | 1,0550 | 1,0550 | 8.804.264 |
| 09. Feb. 2024 | 1,1150 | 1,1200 | 1,0650 | 1,0700 | 1,0700 | 5.895.645 |
| 08. Feb. 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 5.536.012 |
| 07. Feb. 2024 | 1,1200 | 1,1425 | 1,1000 | 1,1300 | 1,1300 | 4.982.258 |
| 06. Feb. 2024 | 1,1000 | 1,1225 | 1,0850 | 1,1100 | 1,1100 | 5.731.410 |
| 05. Feb. 2024 | 1,1700 | 1,1900 | 1,0750 | 1,1200 | 1,1200 | 12.686.038 |
| 02. Feb. 2024 | 1,2250 | 1,2700 | 1,2250 | 1,2650 | 1,2650 | 5.489.863 |
| 01. Feb. 2024 | 1,2050 | 1,2150 | 1,1875 | 1,2000 | 1,2000 | 2.450.865 |
| 31. Jan. 2024 | 1,2150 | 1,2150 | 1,1800 | 1,2100 | 1,2100 | 3.481.502 |
| 30. Jan. 2024 | 1,2200 | 1,2200 | 1,1950 | 1,2050 | 1,2050 | 4.698.548 |
| 29. Jan. 2024 | 1,2000 | 1,2075 | 1,1700 | 1,1900 | 1,1900 | 3.352.358 |
| 25. Jan. 2024 | 1,1750 | 1,2025 | 1,1700 | 1,2000 | 1,2000 | 3.494.773 |
| 24. Jan. 2024 | 1,1600 | 1,1825 | 1,1600 | 1,1750 | 1,1750 | 3.721.186 |
| 23. Jan. 2024 | 1,1650 | 1,1675 | 1,1400 | 1,1400 | 1,1400 | 1.323.976 |
| 22. Jan. 2024 | 1,1500 | 1,1750 | 1,1450 | 1,1750 | 1,1750 | 1.917.016 |
| 19. Jan. 2024 | 1,1650 | 1,1750 | 1,1450 | 1,1500 | 1,1500 | 2.009.756 |
| 18. Jan. 2024 | 1,1100 | 1,1525 | 1,1050 | 1,1500 | 1,1500 | 3.791.454 |
| 17. Jan. 2024 | 1,1300 | 1,1450 | 1,1100 | 1,1400 | 1,1400 | 4.326.279 |
| 16. Jan. 2024 | 1,1850 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 1.851.101 |
| 15. Jan. 2024 | 1,1950 | 1,1975 | 1,1825 | 1,1875 | 1,1875 | 1.049.876 |
| 12. Jan. 2024 | 1,1400 | 1,1800 | 1,1250 | 1,1750 | 1,1750 | 2.736.446 |
| 11. Jan. 2024 | 1,1550 | 1,1550 | 1,1400 | 1,1500 | 1,1500 | 1.670.945 |
| 10. Jan. 2024 | 1,1750 | 1,1750 | 1,1450 | 1,1550 | 1,1550 | 2.426.124 |
| 09. Jan. 2024 | 1,1700 | 1,1950 | 1,1525 | 1,1800 | 1,1800 | 2.697.694 |
| 08. Jan. 2024 | 1,1300 | 1,1750 | 1,1300 | 1,1550 | 1,1550 | 2.810.478 |
| 05. Jan. 2024 | 1,1250 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 1.244.330 |
| 04. Jan. 2024 | 1,1450 | 1,1450 | 1,1150 | 1,1150 | 1,1150 | 2.462.697 |
| 03. Jan. 2024 | 1,1700 | 1,1750 | 1,1475 | 1,1500 | 1,1500 | 2.702.288 |
| 02. Jan. 2024 | 1,1900 | 1,2050 | 1,1800 | 1,2050 | 1,2050 | 1.218.257 |
| 29. Dez. 2023 | 1,1950 | 1,2050 | 1,1800 | 1,1900 | 1,1900 | 2.304.069 |
| 28. Dez. 2023 | 1,2150 | 1,2300 | 1,2075 | 1,2250 | 1,2250 | 2.201.509 |
| 27. Dez. 2023 | 1,2000 | 1,2100 | 1,1875 | 1,2050 | 1,2050 | 1.573.122 |
| 22. Dez. 2023 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 1.726.209 |
| 21. Dez. 2023 | 1,1800 | 1,1850 | 1,1550 | 1,1850 | 1,1850 | 2.505.648 |
| 20. Dez. 2023 | 1,1950 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 2.806.609 |
| 19. Dez. 2023 | 1,1550 | 1,1800 | 1,1550 | 1,1700 | 1,1700 | 1.112.349 |
| 18. Dez. 2023 | 1,1600 | 1,1650 | 1,1350 | 1,1550 | 1,1550 | 1.876.087 |
| 15. Dez. 2023 | 1,1850 | 1,1900 | 1,1650 | 1,1800 | 1,1800 | 8.642.136 |
| 14. Dez. 2023 | 1,1900 | 1,2000 | 1,1575 | 1,1600 | 1,1600 | 5.395.649 |
| 13. Dez. 2023 | 1,1250 | 1,1300 | 1,1075 | 1,1100 | 1,1100 | 1.805.455 |
| 12. Dez. 2023 | 1,0950 | 1,1450 | 1,0850 | 1,1450 | 1,1450 | 5.051.033 |
| 11. Dez. 2023 | 1,1100 | 1,1225 | 1,1000 | 1,1050 | 1,1050 | 3.016.667 |
| 08. Dez. 2023 | 1,1200 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 4.313.838 |
| 07. Dez. 2023 | 1,1150 | 1,1250 | 1,0975 | 1,1250 | 1,1250 | 2.880.031 |
| 06. Dez. 2023 | 1,0900 | 1,1200 | 1,0700 | 1,1150 | 1,1150 | 3.477.420 |
| 05. Dez. 2023 | 1,1050 | 1,1050 | 1,0650 | 1,1000 | 1,1000 | 6.209.245 |
| 04. Dez. 2023 | 1,1400 | 1,1725 | 1,1300 | 1,1500 | 1,1500 | 7.188.555 |
| 01. Dez. 2023 | 1,1050 | 1,1150 | 1,0950 | 1,1100 | 1,1100 | 3.540.303 |
| 30. Nov. 2023 | 1,1000 | 1,1000 | 1,0750 | 1,0950 | 1,0950 | 3.358.495 |
| 29. Nov. 2023 | 1,0950 | 1,1100 | 1,0875 | 1,1000 | 1,1000 | 6.697.277 |
| 28. Nov. 2023 | 1,0550 | 1,0675 | 1,0425 | 1,0650 | 1,0650 | 3.756.726 |
| 27. Nov. 2023 | 1,0450 | 1,0550 | 1,0325 | 1,0400 | 1,0400 | 2.654.005 |
| 24. Nov. 2023 | 1,0450 | 1,0450 | 1,0200 | 1,0300 | 1,0300 | 877.991 |
| 23. Nov. 2023 | 1,0450 | 1,0450 | 1,0150 | 1,0300 | 1,0300 | 3.412.341 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
