Deutsche Märkte öffnen in 32 Minuten

Spark New Zealand Limited (SPK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,8400-0,0100 (-0,26%)
Börsenschluss: 03:59PM AEST
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20243,87003,90003,82003,84003,8400669.956
20. Mai 20243,86003,90003,84003,85003,8500808.580
17. Mai 20243,88003,91003,84003,84003,84001.337.347
16. Mai 20243,86003,89503,85003,87003,87001.264.991
15. Mai 20243,92003,92003,80003,84003,84001.491.173
14. Mai 20243,96003,97003,91003,93003,93001.178.394
13. Mai 20244,00004,01003,95003,96003,9600724.729
10. Mai 20243,95004,00003,95003,97003,9700819.771
09. Mai 20243,94003,96003,92003,92003,92001.463.002
08. Mai 20244,04004,04003,92003,92003,92001.997.764
07. Mai 20244,06004,08004,01004,02004,02001.591.550
06. Mai 20244,08004,13004,05004,07004,07001.423.386
03. Mai 20244,28004,30004,25004,25004,25001.035.415
02. Mai 20244,30004,30004,26004,26004,26001.730.963
01. Mai 20244,29004,32004,28004,30004,3000925.749
30. Apr. 20244,31004,35004,30004,33004,3300712.079
29. Apr. 20244,29004,29004,25504,28004,2800516.448
26. Apr. 20244,32004,34004,23504,25004,2500751.825
24. Apr. 20244,36004,36004,30004,32004,3200450.805
23. Apr. 20244,35004,37004,33004,33004,3300799.115
22. Apr. 20244,28004,33004,28004,33004,3300613.232
19. Apr. 20244,30004,32004,25004,27004,2700767.411
18. Apr. 20244,30004,32004,27004,27004,2700715.244
17. Apr. 20244,29004,33004,29004,31004,3100598.511
16. Apr. 20244,28004,30004,26004,28004,2800533.960
15. Apr. 20244,30004,30004,26504,28004,2800551.605
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...