Deutsche Märkte geschlossen

Spark New Zealand Limited (SPK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,3100-0,0100 (-0,23%)
Börsenschluss: 04:11PM AEST
Zeitraum:
14. Apr. 2023 - 14. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 20244,28004,33004,27004,31004,31001.048.556
11. Apr. 20244,27004,33004,27004,32004,3200634.880
10. Apr. 20244,32004,34004,29004,29004,2900760.619
09. Apr. 20244,35004,35504,28004,30004,30001.220.830
08. Apr. 20244,35004,38004,33004,35004,35001.211.744
05. Apr. 20244,37004,40004,35004,35004,3500902.923
04. Apr. 20244,36004,39004,35004,35004,3500632.143
03. Apr. 20244,37004,38004,35004,35004,3500825.666
02. Apr. 20244,38004,40004,34004,35004,35001.162.952
28. März 20244,41004,42004,36004,37004,3700722.053
27. März 20244,40004,40004,33004,38004,3800604.984
26. März 20244,46004,47504,37004,39004,39001.261.542
25. März 20244,44004,47004,44004,46004,4600564.241
22. März 20244,46004,46004,40004,42004,42001.431.806
21. März 20244,59004,60004,44004,46004,46001.372.087
21. März 20240.123849 Dividende
20. März 20244,61004,64004,59004,63004,5062657.188
19. März 20244,56004,61004,54004,60004,4770796.124
18. März 20244,54004,57004,53504,55004,4283851.188
15. März 20244,60004,60004,50004,55004,42831.187.184
14. März 20244,63004,63504,59004,62004,4964679.545
13. März 20244,65004,66004,61004,62004,4964837.675
12. März 20244,69004,69004,64004,64004,5159613.557
11. März 20244,67004,73004,67004,69004,5645455.248
08. März 20244,69004,70004,65004,69004,5645634.621
07. März 20244,70004,72004,66504,70004,5743820.441
06. März 20244,69004,72004,66004,69004,5645923.936
05. März 20244,65004,67504,59504,66004,5353736.863
04. März 20244,72004,77004,62004,62004,4964748.577
01. März 20244,76004,76004,68004,70004,57431.042.550
29. Feb. 20244,79004,80004,69504,72004,5937797.890
28. Feb. 20244,83004,85004,76004,81004,68131.138.040
27. Feb. 20244,86004,86004,78004,80004,6716518.441
26. Feb. 20244,88004,88004,82004,83004,7008370.001
23. Feb. 20244,87004,88004,84004,86004,7300375.518
22. Feb. 20244,83004,88004,81004,83004,7008607.202
21. Feb. 20244,79004,84004,78004,82004,6911631.490
20. Feb. 20244,83004,83504,78004,78004,6521494.491
19. Feb. 20244,84004,84504,78004,79004,6619453.478
16. Feb. 20244,82004,85504,80004,83004,7008432.354
15. Feb. 20244,80004,85004,80004,83004,7008697.582
14. Feb. 20244,85004,85004,79004,79004,6619919.792
13. Feb. 20244,89004,90004,85004,85004,7203577.272
12. Feb. 20244,92004,92004,86504,88004,7495297.126
09. Feb. 20244,88004,92004,87004,90004,7689744.622
08. Feb. 20244,94004,95004,86004,88004,7495525.392
07. Feb. 20244,97004,98004,91004,91004,7787748.548
06. Feb. 20244,97004,99004,97004,98004,8468231.577
05. Feb. 20244,95005,00004,95004,98004,8468311.617
02. Feb. 20244,98005,00504,95004,97004,8371723.444
01. Feb. 20244,90004,97004,89004,93004,7981688.647
31. Jan. 20244,90004,95004,88004,94004,8079679.209
30. Jan. 20244,92004,93504,89004,93004,7981363.366
29. Jan. 20244,97004,97004,84504,90004,7689648.021
25. Jan. 20244,95004,98004,93004,97004,8371601.626
24. Jan. 20244,92004,94004,88504,93004,7981480.868
23. Jan. 20244,85004,91004,85004,91004,7787502.200
22. Jan. 20244,88004,92004,88004,90004,7689328.882
19. Jan. 20244,90004,91004,86004,88004,7495280.629
18. Jan. 20244,87004,92004,87004,88004,7495377.402
17. Jan. 20244,87004,90004,85004,90004,7689298.661
16. Jan. 20244,86004,89004,85504,86004,7300329.005
15. Jan. 20244,87004,87004,85004,86504,734957.554
12. Jan. 20244,82004,89004,80004,86004,7300460.430
11. Jan. 20244,86004,86004,80004,83004,7008817.182
10. Jan. 20244,83004,87004,83004,83004,7008661.927
09. Jan. 20244,83004,86504,82504,83004,7008629.779
08. Jan. 20244,79004,82504,77004,80004,6716565.058
05. Jan. 20244,78004,81004,77004,78004,6521539.056
04. Jan. 20244,76004,80504,74004,79004,6619452.365
03. Jan. 20244,77004,79504,75004,75004,6229600.117
02. Jan. 20244,79004,83004,79004,80004,6716202.559
29. Dez. 20234,80004,83004,76004,81004,6813407.430
28. Dez. 20234,76004,80504,74004,80004,6716534.372
27. Dez. 20234,76004,78004,72004,76004,6327696.761
22. Dez. 20234,75004,76004,73004,74004,6132628.969
21. Dez. 20234,70004,78004,70004,75004,6229870.737
20. Dez. 20234,77004,79004,70004,75004,6229900.832
19. Dez. 20234,73004,77004,70004,77004,6424674.836
18. Dez. 20234,78004,78004,70004,72004,5937470.271
15. Dez. 20234,82004,82004,75004,78004,65211.209.378
14. Dez. 20234,84004,84004,81004,84004,7105691.436
13. Dez. 20234,85004,86004,81004,84004,7105437.009
12. Dez. 20234,82004,85004,79004,85004,7203714.955
11. Dez. 20234,80004,82004,79004,82004,6911523.532
08. Dez. 20234,79004,83004,79004,82004,6911514.477
07. Dez. 20234,83004,86004,81504,85004,7203609.905
06. Dez. 20234,78004,89004,76004,89004,75921.057.060
05. Dez. 20234,78004,81004,76004,78004,6521484.841
04. Dez. 20234,76004,78004,74004,77004,6424608.911
01. Dez. 20234,75004,78004,75004,77004,6424531.526
30. Nov. 20234,73004,86004,72004,79004,66191.139.509
29. Nov. 20234,72004,74504,70504,71004,58401.268.057
28. Nov. 20234,68004,72004,68004,70004,5743408.773
27. Nov. 20234,71004,73504,69004,70004,5743465.841
24. Nov. 20234,69004,70004,67004,67004,5451600.390
23. Nov. 20234,68004,71004,66004,69004,5645475.377
22. Nov. 20234,69004,71004,67004,68004,5548595.830
21. Nov. 20234,65004,67004,62004,66004,5353531.536
20. Nov. 20234,62004,67004,61504,64004,5159807.521
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...