Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.150,18 +148,58 (+0,83%) Euro Stoxx 50
4.951,73 +30,25 (+0,61%) Dow Jones 30
38.811,81 +136,13 (+0,35%) Gold
2.338,00 +29,40 (+1,27%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.366,73 +87,22 (+0,15%)
Smartpay Holdings Limited (SMP.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:48PM AEST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,2100 | 1,2300 | 1,1800 | 1,1950 | 1,1950 | 38.541 |
| 03. Mai 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2100 | 1,2100 | 6.616 |
| 02. Mai 2024 | 1,2600 | 1,2650 | 1,2250 | 1,2600 | 1,2600 | 17.558 |
| 01. Mai 2024 | 1,3400 | 1,3400 | 1,2850 | 1,2850 | 1,2850 | 2.823 |
| 30. Apr. 2024 | 1,3100 | 1,3350 | 1,2950 | 1,3250 | 1,3250 | 94.576 |
| 29. Apr. 2024 | 1,3050 | 1,3050 | 1,2800 | 1,3000 | 1,3000 | 18.512 |
| 26. Apr. 2024 | 1,2800 | 1,3050 | 1,2250 | 1,3050 | 1,3050 | 6.119 |
| 24. Apr. 2024 | 1,3000 | 1,3000 | 1,2650 | 1,2800 | 1,2800 | 6.264 |
| 23. Apr. 2024 | 1,2750 | 1,3050 | 1,2500 | 1,3050 | 1,3050 | 20.639 |
| 22. Apr. 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 97.263 |
| 19. Apr. 2024 | 1,2400 | 1,2600 | 1,1500 | 1,2450 | 1,2450 | 77.143 |
| 18. Apr. 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2350 | 1,2350 | 360.354 |
| 17. Apr. 2024 | 1,3000 | 1,3100 | 1,2950 | 1,3000 | 1,3000 | 142.682 |
| 16. Apr. 2024 | 1,3050 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 66.195 |
| 15. Apr. 2024 | 1,2850 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 202.901 |
| 12. Apr. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 35.328 |
| 11. Apr. 2024 | 1,3000 | 1,3000 | 1,2450 | 1,2600 | 1,2600 | 64.581 |
| 10. Apr. 2024 | 1,3100 | 1,3100 | 1,2450 | 1,3000 | 1,3000 | 164.374 |
| 09. Apr. 2024 | 1,3250 | 1,3250 | 1,2550 | 1,3000 | 1,3000 | 91.270 |
| 08. Apr. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 13.615 |
| 05. Apr. 2024 | 1,4000 | 1,4000 | 1,2900 | 1,3200 | 1,3200 | 83.106 |
| 04. Apr. 2024 | 1,3600 | 1,4150 | 1,3600 | 1,4000 | 1,4000 | 36.241 |
| 03. Apr. 2024 | 1,4000 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 8.507 |
| 02. Apr. 2024 | 1,4800 | 1,4800 | 1,3800 | 1,3800 | 1,3800 | 33.627 |
| 28. März 2024 | 1,4700 | 1,4850 | 1,4600 | 1,4600 | 1,4600 | 159.537 |
| 27. März 2024 | 1,4550 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 469.291 |
| 26. März 2024 | 1,4350 | 1,4500 | 1,4150 | 1,4500 | 1,4500 | 78.798 |
| 25. März 2024 | 1,3800 | 1,4350 | 1,3800 | 1,4350 | 1,4350 | 25.632 |
| 22. März 2024 | 1,4000 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 537.340 |
| 21. März 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 370.787 |
| 20. März 2024 | 1,3500 | 1,3750 | 1,3400 | 1,3700 | 1,3700 | 44.349 |
| 19. März 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 13.014 |
| 18. März 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 904 |
| 15. März 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3750 | 1,3750 | 9.396 |
| 14. März 2024 | 1,4100 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 50.819 |
| 13. März 2024 | 1,4000 | 1,4100 | 1,3650 | 1,4100 | 1,4100 | 172.794 |
| 12. März 2024 | 1,4000 | 1,4000 | 1,3675 | 1,4000 | 1,4000 | 67.988 |
| 11. März 2024 | 1,4150 | 1,4275 | 1,4125 | 1,4200 | 1,4200 | 163.811 |
| 08. März 2024 | 1,4000 | 1,4150 | 1,4000 | 1,4150 | 1,4150 | 133.528 |
| 07. März 2024 | 1,3900 | 1,3900 | 1,3450 | 1,3800 | 1,3800 | 187.469 |
| 06. März 2024 | 1,4050 | 1,4050 | 1,3850 | 1,3850 | 1,3850 | 15.891 |
| 05. März 2024 | 1,4050 | 1,4400 | 1,4050 | 1,4050 | 1,4050 | 12.264 |
| 04. März 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 19.294 |
| 01. März 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 119.594 |
| 29. Feb. 2024 | 1,4050 | 1,4600 | 1,4050 | 1,4600 | 1,4600 | 39.976 |
| 28. Feb. 2024 | 1,4250 | 1,4250 | 1,4000 | 1,4100 | 1,4100 | 18.245 |
| 27. Feb. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 61.214 |
| 26. Feb. 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4150 | 1,4150 | 52.127 |
| 23. Feb. 2024 | 1,4350 | 1,4450 | 1,3800 | 1,4450 | 1,4450 | 30.003 |
| 22. Feb. 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 7.332 |
| 21. Feb. 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4500 | 1,4500 | 37.186 |
| 20. Feb. 2024 | 1,4500 | 1,4700 | 1,4450 | 1,4700 | 1,4700 | 45.157 |
| 19. Feb. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 472 |
| 16. Feb. 2024 | 1,4650 | 1,4650 | 1,4400 | 1,4400 | 1,4400 | 243.924 |
| 15. Feb. 2024 | 1,4450 | 1,4700 | 1,4300 | 1,4450 | 1,4450 | 29.614 |
| 14. Feb. 2024 | 1,4450 | 1,4450 | 1,4200 | 1,4300 | 1,4300 | 2.063 |
| 13. Feb. 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4550 | 1,4550 | 169.518 |
| 12. Feb. 2024 | 1,4350 | 1,4800 | 1,4350 | 1,4800 | 1,4800 | 4.246 |
| 09. Feb. 2024 | 1,4400 | 1,4600 | 1,4200 | 1,4575 | 1,4575 | 29.988 |
| 08. Feb. 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 72.223 |
| 07. Feb. 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 2.334 |
| 06. Feb. 2024 | 1,4700 | 1,4700 | 1,3650 | 1,4200 | 1,4200 | 65.475 |
| 05. Feb. 2024 | 1,4650 | 1,4800 | 1,4475 | 1,4750 | 1,4750 | 37.477 |
| 02. Feb. 2024 | 1,4550 | 1,4900 | 1,4550 | 1,4900 | 1,4900 | 69.449 |
| 01. Feb. 2024 | 1,5000 | 1,5000 | 1,4350 | 1,4800 | 1,4800 | 23.009 |
| 31. Jan. 2024 | 1,5000 | 1,5000 | 1,4850 | 1,5000 | 1,5000 | 46.080 |
| 30. Jan. 2024 | 1,5000 | 1,5050 | 1,4800 | 1,5000 | 1,5000 | 170.867 |
| 29. Jan. 2024 | 1,5000 | 1,5000 | 1,4250 | 1,5000 | 1,5000 | 464.926 |
| 25. Jan. 2024 | 1,4450 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 104.834 |
| 24. Jan. 2024 | 1,4500 | 1,4500 | 1,3700 | 1,4450 | 1,4450 | 105.705 |
| 23. Jan. 2024 | 1,5250 | 1,5250 | 1,4500 | 1,4500 | 1,4500 | 12.359 |
| 22. Jan. 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4750 | 1,4750 | 38.521 |
| 19. Jan. 2024 | 1,4850 | 1,5250 | 1,4500 | 1,5250 | 1,5250 | 32.717 |
| 18. Jan. 2024 | 1,5300 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 12.052 |
| 17. Jan. 2024 | 1,4300 | 1,5300 | 1,4300 | 1,5300 | 1,5300 | 96.455 |
| 16. Jan. 2024 | 1,4900 | 1,4900 | 1,4250 | 1,4900 | 1,4900 | 12.824 |
| 15. Jan. 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 63.324 |
| 12. Jan. 2024 | 1,4000 | 1,4150 | 1,3875 | 1,4000 | 1,4000 | 20.461 |
| 11. Jan. 2024 | 1,3950 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 12.283 |
| 10. Jan. 2024 | 1,3700 | 1,4150 | 1,3700 | 1,4000 | 1,4000 | 7.618 |
| 09. Jan. 2024 | 1,4000 | 1,4150 | 1,3700 | 1,3700 | 1,3700 | 4.266 |
| 08. Jan. 2024 | 1,4000 | 1,4100 | 1,3650 | 1,4100 | 1,4100 | 222.737 |
| 05. Jan. 2024 | 1,3850 | 1,4100 | 1,3825 | 1,4100 | 1,4100 | 16.915 |
| 04. Jan. 2024 | 1,4000 | 1,4000 | 1,3850 | 1,4000 | 1,4000 | 17.726 |
| 03. Jan. 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 7.571 |
| 02. Jan. 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 19.312 |
| 29. Dez. 2023 | 1,4150 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 43.533 |
| 28. Dez. 2023 | 1,4050 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 3.000 |
| 27. Dez. 2023 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 40.164 |
| 22. Dez. 2023 | 1,3750 | 1,3950 | 1,3550 | 1,3900 | 1,3900 | 45.076 |
| 21. Dez. 2023 | 1,3950 | 1,3950 | 1,3700 | 1,3750 | 1,3750 | 7.969 |
| 20. Dez. 2023 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 167.249 |
| 19. Dez. 2023 | 1,4000 | 1,4250 | 1,4000 | 1,4150 | 1,4150 | 72.659 |
| 18. Dez. 2023 | 1,3650 | 1,4100 | 1,3650 | 1,4050 | 1,4050 | 40.279 |
| 15. Dez. 2023 | 1,3500 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 89.232 |
| 14. Dez. 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 100.656 |
| 13. Dez. 2023 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 222.342 |
| 12. Dez. 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2650 | 1,2650 | 14.780 |
| 11. Dez. 2023 | 1,2600 | 1,2700 | 1,2550 | 1,2700 | 1,2700 | 19.211 |
| 08. Dez. 2023 | 1,2950 | 1,2950 | 1,2600 | 1,2600 | 1,2600 | 2.282 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
