Deutsche Märkte schließen in 2 Stunden 40 Minuten

Spark New Zealand Limited (SPK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,8100+0,0200 (+0,42%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20234,85004,87504,81004,81004,81001.503.519
02. Feb. 20234,85004,87504,81004,81004,81001.503.519
01. Feb. 20234,80004,81004,77504,79004,7900413.488
31. Jan. 20234,81004,85504,77504,80004,8000750.628
30. Jan. 20234,78004,84004,76004,81004,8100692.524
27. Jan. 20234,84004,84004,77004,78004,78001.377.662
25. Jan. 20234,81004,81004,74004,79004,79001.255.872
24. Jan. 20234,90004,90004,80004,81004,81001.194.231
23. Jan. 20234,85004,90004,81004,87004,8700973.870
20. Jan. 20234,88004,88004,82004,83004,8300707.449
19. Jan. 20234,90004,90004,84004,87004,8700657.396
18. Jan. 20234,88004,89504,86004,87004,8700663.755
17. Jan. 20234,88004,88004,85004,86004,8600482.405
16. Jan. 20234,85004,88004,82504,87004,8700639.867
13. Jan. 20234,87004,88504,84004,88004,8800642.458
12. Jan. 20234,84004,85504,78004,83004,8300793.845
11. Jan. 20234,88004,90004,81004,85004,8500665.120
10. Jan. 20234,90004,91004,86004,88004,8800289.225
09. Jan. 20234,94004,94004,88004,91004,9100455.331
06. Jan. 20234,95004,96004,90004,90004,9000474.816
05. Jan. 20234,95004,98004,92004,93004,9300630.717
04. Jan. 20235,02005,02004,93004,94004,9400909.856
03. Jan. 20235,02005,02004,91004,94004,9400459.638
30. Dez. 20225,08005,09505,00005,02005,0200597.067
29. Dez. 20225,07005,08005,04005,07005,0700547.689
28. Dez. 20225,04005,05505,01005,04005,0400455.939
23. Dez. 20225,04005,09005,02005,07005,0700889.369
22. Dez. 20225,02005,03504,98005,03005,0300886.163
21. Dez. 20224,99005,05004,97005,05005,05001.076.876
20. Dez. 20225,03005,03004,98004,98004,9800718.804
19. Dez. 20225,01005,05505,00005,01005,0100443.454
16. Dez. 20224,93005,06504,93005,05005,05002.079.402
15. Dez. 20224,92004,95004,91004,92004,9200961.329
14. Dez. 20224,97004,97004,92504,94004,9400857.175
13. Dez. 20224,98005,01004,95004,97004,97001.176.486
12. Dez. 20224,99004,99004,93004,97004,9700634.793
09. Dez. 20224,98004,99004,93004,99004,99001.030.418
08. Dez. 20224,99005,00004,93004,93004,9300783.766
07. Dez. 20224,92005,01004,91004,98004,98001.165.162
06. Dez. 20224,88004,93004,85004,90004,90001.135.846
05. Dez. 20224,86004,89504,82004,84004,8400461.413
02. Dez. 20224,83004,89004,83004,84004,8400634.483
01. Dez. 20224,81004,84504,78004,81004,81001.063.763
30. Nov. 20224,81004,84004,77004,78004,78001.358.620
29. Nov. 20224,85004,89004,79004,83004,8300879.398
28. Nov. 20224,83004,90004,82004,90004,9000630.315
25. Nov. 20224,81004,84004,79004,84004,8400672.611
24. Nov. 20224,82004,84004,80504,82004,8200996.612
23. Nov. 20224,86004,87004,79004,85004,85001.331.500
22. Nov. 20224,79004,87004,79004,83004,8300756.974
21. Nov. 20224,75004,82004,74004,78004,7800755.373
18. Nov. 20224,71004,74004,67004,72004,7200802.124
17. Nov. 20224,67004,70004,64004,68004,6800828.034
16. Nov. 20224,64004,67004,62004,65004,6500866.205
15. Nov. 20224,66004,67004,60004,64004,64001.619.960
14. Nov. 20224,73004,73004,65004,65004,65001.385.621
11. Nov. 20224,78004,78004,67004,73004,73001.086.315
10. Nov. 20224,74004,75004,69504,72004,72001.041.070
09. Nov. 20224,70004,77504,68504,75004,75001.843.300
08. Nov. 20224,70004,72004,67004,72004,7200725.492
07. Nov. 20224,72004,74004,65004,74004,74001.111.859
04. Nov. 20224,64004,74004,63004,74004,74001.437.775
03. Nov. 20224,61004,66004,61004,64004,6400637.847
02. Nov. 20224,69004,72004,62004,64004,6400881.944
01. Nov. 20224,70004,70004,65004,68004,6800662.370
31. Okt. 20224,66004,68004,62004,65004,65001.221.886
28. Okt. 20224,61004,66004,61004,62004,6200713.500
27. Okt. 20224,62004,62004,57004,59004,5900844.978
26. Okt. 20224,61004,63004,56004,63004,6300899.934
25. Okt. 20224,62004,64004,58004,61004,6100424.956
24. Okt. 20224,64004,64004,56004,59004,5900585.849
21. Okt. 20224,57004,59004,50504,55004,55001.782.838
20. Okt. 20224,62004,63004,57004,63004,6300813.373
19. Okt. 20224,65004,67004,63004,64004,6400634.867
18. Okt. 20224,58004,66004,56004,64004,6400943.383
17. Okt. 20224,55004,60004,55004,55004,5500549.561
14. Okt. 20224,60004,63004,57004,60004,60001.300.394
13. Okt. 20224,51004,55004,49004,54004,5400819.472
12. Okt. 20224,52004,58504,49004,55004,5500902.948
11. Okt. 20224,45004,56004,45004,53004,53001.081.717
10. Okt. 20224,44004,47004,43004,46004,4600379.554
07. Okt. 20224,46004,49004,45004,48004,4800798.210
06. Okt. 20224,50004,53004,47004,49004,4900671.361
05. Okt. 20224,48004,54004,47004,53004,53001.274.523
04. Okt. 20224,43004,52004,43004,49004,49001.169.969
03. Okt. 20224,40004,44004,36004,37004,3700587.662
30. Sept. 20224,43004,45004,40004,44004,44001.242.852
29. Sept. 20224,44004,50004,44004,48004,48001.205.412
28. Sept. 20224,43004,45004,34004,39004,39001.719.003
27. Sept. 20224,48004,51004,47004,47004,4700803.932
26. Sept. 20224,45004,53004,44004,51004,51001.195.850
23. Sept. 20224,52004,55004,46004,48004,48001.469.825
21. Sept. 20224,50004,57004,50004,56004,56001.211.000
20. Sept. 20224,51004,57004,48004,56004,5600991.986
19. Sept. 20224,51004,55004,46004,46004,46001.109.245
16. Sept. 20224,54004,60504,48004,48004,480010.160.117
15. Sept. 20224,62004,63004,53004,53004,53001.752.126
15. Sept. 20220.110162 Dividende
14. Sept. 20224,76004,76504,70504,75004,63982.033.618
13. Sept. 20224,90004,90004,82004,82004,70821.105.173
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...