Deutsche Märkte schließen in 2 Stunden 40 Minuten
DAX
15.423,48 +242,74 (+1,60%) Euro Stoxx 50
4.221,05 +49,61 (+1,19%) Dow Jones 30
34.092,96 +6,92 (+0,02%) Gold
1.966,00 +23,20 (+1,19%) EUR/USD
1,0985 -0,0008 (-0,08%) BTC-EUR
21.642,88 +472,16 (+2,23%)
Spark New Zealand Limited (SPK.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | 4,8500 | 4,8750 | 4,8100 | 4,8100 | 4,8100 | 1.503.519 |
| 02. Feb. 2023 | 4,8500 | 4,8750 | 4,8100 | 4,8100 | 4,8100 | 1.503.519 |
| 01. Feb. 2023 | 4,8000 | 4,8100 | 4,7750 | 4,7900 | 4,7900 | 413.488 |
| 31. Jan. 2023 | 4,8100 | 4,8550 | 4,7750 | 4,8000 | 4,8000 | 750.628 |
| 30. Jan. 2023 | 4,7800 | 4,8400 | 4,7600 | 4,8100 | 4,8100 | 692.524 |
| 27. Jan. 2023 | 4,8400 | 4,8400 | 4,7700 | 4,7800 | 4,7800 | 1.377.662 |
| 25. Jan. 2023 | 4,8100 | 4,8100 | 4,7400 | 4,7900 | 4,7900 | 1.255.872 |
| 24. Jan. 2023 | 4,9000 | 4,9000 | 4,8000 | 4,8100 | 4,8100 | 1.194.231 |
| 23. Jan. 2023 | 4,8500 | 4,9000 | 4,8100 | 4,8700 | 4,8700 | 973.870 |
| 20. Jan. 2023 | 4,8800 | 4,8800 | 4,8200 | 4,8300 | 4,8300 | 707.449 |
| 19. Jan. 2023 | 4,9000 | 4,9000 | 4,8400 | 4,8700 | 4,8700 | 657.396 |
| 18. Jan. 2023 | 4,8800 | 4,8950 | 4,8600 | 4,8700 | 4,8700 | 663.755 |
| 17. Jan. 2023 | 4,8800 | 4,8800 | 4,8500 | 4,8600 | 4,8600 | 482.405 |
| 16. Jan. 2023 | 4,8500 | 4,8800 | 4,8250 | 4,8700 | 4,8700 | 639.867 |
| 13. Jan. 2023 | 4,8700 | 4,8850 | 4,8400 | 4,8800 | 4,8800 | 642.458 |
| 12. Jan. 2023 | 4,8400 | 4,8550 | 4,7800 | 4,8300 | 4,8300 | 793.845 |
| 11. Jan. 2023 | 4,8800 | 4,9000 | 4,8100 | 4,8500 | 4,8500 | 665.120 |
| 10. Jan. 2023 | 4,9000 | 4,9100 | 4,8600 | 4,8800 | 4,8800 | 289.225 |
| 09. Jan. 2023 | 4,9400 | 4,9400 | 4,8800 | 4,9100 | 4,9100 | 455.331 |
| 06. Jan. 2023 | 4,9500 | 4,9600 | 4,9000 | 4,9000 | 4,9000 | 474.816 |
| 05. Jan. 2023 | 4,9500 | 4,9800 | 4,9200 | 4,9300 | 4,9300 | 630.717 |
| 04. Jan. 2023 | 5,0200 | 5,0200 | 4,9300 | 4,9400 | 4,9400 | 909.856 |
| 03. Jan. 2023 | 5,0200 | 5,0200 | 4,9100 | 4,9400 | 4,9400 | 459.638 |
| 30. Dez. 2022 | 5,0800 | 5,0950 | 5,0000 | 5,0200 | 5,0200 | 597.067 |
| 29. Dez. 2022 | 5,0700 | 5,0800 | 5,0400 | 5,0700 | 5,0700 | 547.689 |
| 28. Dez. 2022 | 5,0400 | 5,0550 | 5,0100 | 5,0400 | 5,0400 | 455.939 |
| 23. Dez. 2022 | 5,0400 | 5,0900 | 5,0200 | 5,0700 | 5,0700 | 889.369 |
| 22. Dez. 2022 | 5,0200 | 5,0350 | 4,9800 | 5,0300 | 5,0300 | 886.163 |
| 21. Dez. 2022 | 4,9900 | 5,0500 | 4,9700 | 5,0500 | 5,0500 | 1.076.876 |
| 20. Dez. 2022 | 5,0300 | 5,0300 | 4,9800 | 4,9800 | 4,9800 | 718.804 |
| 19. Dez. 2022 | 5,0100 | 5,0550 | 5,0000 | 5,0100 | 5,0100 | 443.454 |
| 16. Dez. 2022 | 4,9300 | 5,0650 | 4,9300 | 5,0500 | 5,0500 | 2.079.402 |
| 15. Dez. 2022 | 4,9200 | 4,9500 | 4,9100 | 4,9200 | 4,9200 | 961.329 |
| 14. Dez. 2022 | 4,9700 | 4,9700 | 4,9250 | 4,9400 | 4,9400 | 857.175 |
| 13. Dez. 2022 | 4,9800 | 5,0100 | 4,9500 | 4,9700 | 4,9700 | 1.176.486 |
| 12. Dez. 2022 | 4,9900 | 4,9900 | 4,9300 | 4,9700 | 4,9700 | 634.793 |
| 09. Dez. 2022 | 4,9800 | 4,9900 | 4,9300 | 4,9900 | 4,9900 | 1.030.418 |
| 08. Dez. 2022 | 4,9900 | 5,0000 | 4,9300 | 4,9300 | 4,9300 | 783.766 |
| 07. Dez. 2022 | 4,9200 | 5,0100 | 4,9100 | 4,9800 | 4,9800 | 1.165.162 |
| 06. Dez. 2022 | 4,8800 | 4,9300 | 4,8500 | 4,9000 | 4,9000 | 1.135.846 |
| 05. Dez. 2022 | 4,8600 | 4,8950 | 4,8200 | 4,8400 | 4,8400 | 461.413 |
| 02. Dez. 2022 | 4,8300 | 4,8900 | 4,8300 | 4,8400 | 4,8400 | 634.483 |
| 01. Dez. 2022 | 4,8100 | 4,8450 | 4,7800 | 4,8100 | 4,8100 | 1.063.763 |
| 30. Nov. 2022 | 4,8100 | 4,8400 | 4,7700 | 4,7800 | 4,7800 | 1.358.620 |
| 29. Nov. 2022 | 4,8500 | 4,8900 | 4,7900 | 4,8300 | 4,8300 | 879.398 |
| 28. Nov. 2022 | 4,8300 | 4,9000 | 4,8200 | 4,9000 | 4,9000 | 630.315 |
| 25. Nov. 2022 | 4,8100 | 4,8400 | 4,7900 | 4,8400 | 4,8400 | 672.611 |
| 24. Nov. 2022 | 4,8200 | 4,8400 | 4,8050 | 4,8200 | 4,8200 | 996.612 |
| 23. Nov. 2022 | 4,8600 | 4,8700 | 4,7900 | 4,8500 | 4,8500 | 1.331.500 |
| 22. Nov. 2022 | 4,7900 | 4,8700 | 4,7900 | 4,8300 | 4,8300 | 756.974 |
| 21. Nov. 2022 | 4,7500 | 4,8200 | 4,7400 | 4,7800 | 4,7800 | 755.373 |
| 18. Nov. 2022 | 4,7100 | 4,7400 | 4,6700 | 4,7200 | 4,7200 | 802.124 |
| 17. Nov. 2022 | 4,6700 | 4,7000 | 4,6400 | 4,6800 | 4,6800 | 828.034 |
| 16. Nov. 2022 | 4,6400 | 4,6700 | 4,6200 | 4,6500 | 4,6500 | 866.205 |
| 15. Nov. 2022 | 4,6600 | 4,6700 | 4,6000 | 4,6400 | 4,6400 | 1.619.960 |
| 14. Nov. 2022 | 4,7300 | 4,7300 | 4,6500 | 4,6500 | 4,6500 | 1.385.621 |
| 11. Nov. 2022 | 4,7800 | 4,7800 | 4,6700 | 4,7300 | 4,7300 | 1.086.315 |
| 10. Nov. 2022 | 4,7400 | 4,7500 | 4,6950 | 4,7200 | 4,7200 | 1.041.070 |
| 09. Nov. 2022 | 4,7000 | 4,7750 | 4,6850 | 4,7500 | 4,7500 | 1.843.300 |
| 08. Nov. 2022 | 4,7000 | 4,7200 | 4,6700 | 4,7200 | 4,7200 | 725.492 |
| 07. Nov. 2022 | 4,7200 | 4,7400 | 4,6500 | 4,7400 | 4,7400 | 1.111.859 |
| 04. Nov. 2022 | 4,6400 | 4,7400 | 4,6300 | 4,7400 | 4,7400 | 1.437.775 |
| 03. Nov. 2022 | 4,6100 | 4,6600 | 4,6100 | 4,6400 | 4,6400 | 637.847 |
| 02. Nov. 2022 | 4,6900 | 4,7200 | 4,6200 | 4,6400 | 4,6400 | 881.944 |
| 01. Nov. 2022 | 4,7000 | 4,7000 | 4,6500 | 4,6800 | 4,6800 | 662.370 |
| 31. Okt. 2022 | 4,6600 | 4,6800 | 4,6200 | 4,6500 | 4,6500 | 1.221.886 |
| 28. Okt. 2022 | 4,6100 | 4,6600 | 4,6100 | 4,6200 | 4,6200 | 713.500 |
| 27. Okt. 2022 | 4,6200 | 4,6200 | 4,5700 | 4,5900 | 4,5900 | 844.978 |
| 26. Okt. 2022 | 4,6100 | 4,6300 | 4,5600 | 4,6300 | 4,6300 | 899.934 |
| 25. Okt. 2022 | 4,6200 | 4,6400 | 4,5800 | 4,6100 | 4,6100 | 424.956 |
| 24. Okt. 2022 | 4,6400 | 4,6400 | 4,5600 | 4,5900 | 4,5900 | 585.849 |
| 21. Okt. 2022 | 4,5700 | 4,5900 | 4,5050 | 4,5500 | 4,5500 | 1.782.838 |
| 20. Okt. 2022 | 4,6200 | 4,6300 | 4,5700 | 4,6300 | 4,6300 | 813.373 |
| 19. Okt. 2022 | 4,6500 | 4,6700 | 4,6300 | 4,6400 | 4,6400 | 634.867 |
| 18. Okt. 2022 | 4,5800 | 4,6600 | 4,5600 | 4,6400 | 4,6400 | 943.383 |
| 17. Okt. 2022 | 4,5500 | 4,6000 | 4,5500 | 4,5500 | 4,5500 | 549.561 |
| 14. Okt. 2022 | 4,6000 | 4,6300 | 4,5700 | 4,6000 | 4,6000 | 1.300.394 |
| 13. Okt. 2022 | 4,5100 | 4,5500 | 4,4900 | 4,5400 | 4,5400 | 819.472 |
| 12. Okt. 2022 | 4,5200 | 4,5850 | 4,4900 | 4,5500 | 4,5500 | 902.948 |
| 11. Okt. 2022 | 4,4500 | 4,5600 | 4,4500 | 4,5300 | 4,5300 | 1.081.717 |
| 10. Okt. 2022 | 4,4400 | 4,4700 | 4,4300 | 4,4600 | 4,4600 | 379.554 |
| 07. Okt. 2022 | 4,4600 | 4,4900 | 4,4500 | 4,4800 | 4,4800 | 798.210 |
| 06. Okt. 2022 | 4,5000 | 4,5300 | 4,4700 | 4,4900 | 4,4900 | 671.361 |
| 05. Okt. 2022 | 4,4800 | 4,5400 | 4,4700 | 4,5300 | 4,5300 | 1.274.523 |
| 04. Okt. 2022 | 4,4300 | 4,5200 | 4,4300 | 4,4900 | 4,4900 | 1.169.969 |
| 03. Okt. 2022 | 4,4000 | 4,4400 | 4,3600 | 4,3700 | 4,3700 | 587.662 |
| 30. Sept. 2022 | 4,4300 | 4,4500 | 4,4000 | 4,4400 | 4,4400 | 1.242.852 |
| 29. Sept. 2022 | 4,4400 | 4,5000 | 4,4400 | 4,4800 | 4,4800 | 1.205.412 |
| 28. Sept. 2022 | 4,4300 | 4,4500 | 4,3400 | 4,3900 | 4,3900 | 1.719.003 |
| 27. Sept. 2022 | 4,4800 | 4,5100 | 4,4700 | 4,4700 | 4,4700 | 803.932 |
| 26. Sept. 2022 | 4,4500 | 4,5300 | 4,4400 | 4,5100 | 4,5100 | 1.195.850 |
| 23. Sept. 2022 | 4,5200 | 4,5500 | 4,4600 | 4,4800 | 4,4800 | 1.469.825 |
| 21. Sept. 2022 | 4,5000 | 4,5700 | 4,5000 | 4,5600 | 4,5600 | 1.211.000 |
| 20. Sept. 2022 | 4,5100 | 4,5700 | 4,4800 | 4,5600 | 4,5600 | 991.986 |
| 19. Sept. 2022 | 4,5100 | 4,5500 | 4,4600 | 4,4600 | 4,4600 | 1.109.245 |
| 16. Sept. 2022 | 4,5400 | 4,6050 | 4,4800 | 4,4800 | 4,4800 | 10.160.117 |
| 15. Sept. 2022 | 4,6200 | 4,6300 | 4,5300 | 4,5300 | 4,5300 | 1.752.126 |
| 15. Sept. 2022 | 0.110162 Dividende | |||||
| 14. Sept. 2022 | 4,7600 | 4,7650 | 4,7050 | 4,7500 | 4,6398 | 2.033.618 |
| 13. Sept. 2022 | 4,9000 | 4,9000 | 4,8200 | 4,8200 | 4,7082 | 1.105.173 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
