Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.226,04 -361,42 (-0,67%)
Spark New Zealand Limited (SPK.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
01. Sept. 2023 - 01. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Aug. 2024 | 3,4600 | 3,4700 | 3,2800 | 3,3300 | 3,3300 | 2.997.829 |
| 29. Aug. 2024 | 3,3300 | 3,4350 | 3,3300 | 3,4200 | 3,4200 | 1.107.591 |
| 28. Aug. 2024 | 3,4800 | 3,4900 | 3,2900 | 3,3100 | 3,3100 | 2.850.449 |
| 27. Aug. 2024 | 3,5400 | 3,5600 | 3,4600 | 3,4600 | 3,4600 | 1.396.311 |
| 26. Aug. 2024 | 3,6400 | 3,6500 | 3,4700 | 3,5100 | 3,5100 | 3.730.861 |
| 23. Aug. 2024 | 3,6500 | 3,6800 | 3,5800 | 3,6300 | 3,6300 | 2.408.007 |
| 22. Aug. 2024 | 3,9600 | 3,9600 | 3,9050 | 3,9200 | 3,9200 | 659.207 |
| 21. Aug. 2024 | 3,9200 | 3,9800 | 3,9100 | 3,9400 | 3,9400 | 691.037 |
| 20. Aug. 2024 | 3,9900 | 3,9900 | 3,9200 | 3,9200 | 3,9200 | 465.223 |
| 19. Aug. 2024 | 3,9900 | 4,0100 | 3,9600 | 3,9800 | 3,9800 | 454.596 |
| 16. Aug. 2024 | 4,0500 | 4,0500 | 3,9900 | 4,0000 | 4,0000 | 553.816 |
| 15. Aug. 2024 | 3,9800 | 4,0450 | 3,9800 | 4,0300 | 4,0300 | 827.432 |
| 14. Aug. 2024 | 4,0400 | 4,0400 | 3,9600 | 3,9600 | 3,9600 | 1.353.246 |
| 13. Aug. 2024 | 3,9700 | 4,0200 | 3,9500 | 4,0100 | 4,0100 | 744.239 |
| 12. Aug. 2024 | 3,9900 | 4,0200 | 3,9350 | 3,9500 | 3,9500 | 584.724 |
| 09. Aug. 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9700 | 3,9700 | 429.530 |
| 08. Aug. 2024 | 4,0000 | 4,0100 | 3,9200 | 3,9600 | 3,9600 | 740.790 |
| 07. Aug. 2024 | 3,9500 | 4,0400 | 3,9500 | 4,0300 | 4,0300 | 487.320 |
| 06. Aug. 2024 | 3,9900 | 4,0000 | 3,9350 | 3,9500 | 3,9500 | 840.732 |
| 05. Aug. 2024 | 3,9900 | 4,0500 | 3,9550 | 4,0200 | 4,0200 | 1.319.004 |
| 02. Aug. 2024 | 3,9800 | 4,0600 | 3,9800 | 4,0400 | 4,0400 | 1.717.604 |
| 01. Aug. 2024 | 3,9600 | 4,0300 | 3,9600 | 4,0300 | 4,0300 | 1.184.779 |
| 31. Juli 2024 | 3,8600 | 3,9500 | 3,8500 | 3,9300 | 3,9300 | 947.567 |
| 30. Juli 2024 | 3,8200 | 3,8700 | 3,8100 | 3,8300 | 3,8300 | 708.645 |
| 29. Juli 2024 | 3,7800 | 3,8800 | 3,7800 | 3,8200 | 3,8200 | 698.241 |
| 26. Juli 2024 | 3,7600 | 3,7700 | 3,7400 | 3,7500 | 3,7500 | 602.459 |
| 25. Juli 2024 | 3,7500 | 3,7900 | 3,7300 | 3,7300 | 3,7300 | 964.135 |
| 24. Juli 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7600 | 3,7600 | 995.677 |
| 23. Juli 2024 | 3,7700 | 3,7900 | 3,7600 | 3,7600 | 3,7600 | 556.274 |
| 22. Juli 2024 | 3,7500 | 3,7800 | 3,7400 | 3,7400 | 3,7400 | 465.094 |
| 19. Juli 2024 | 3,7400 | 3,7700 | 3,7300 | 3,7700 | 3,7700 | 581.977 |
| 18. Juli 2024 | 3,7800 | 3,7900 | 3,7550 | 3,7600 | 3,7600 | 393.452 |
| 17. Juli 2024 | 3,7700 | 3,8100 | 3,7600 | 3,7700 | 3,7700 | 730.198 |
| 16. Juli 2024 | 3,7700 | 3,7700 | 3,7100 | 3,7200 | 3,7200 | 564.486 |
| 15. Juli 2024 | 3,7600 | 3,8000 | 3,7600 | 3,7700 | 3,7700 | 401.866 |
| 12. Juli 2024 | 3,7600 | 3,7800 | 3,7300 | 3,7600 | 3,7600 | 761.571 |
| 11. Juli 2024 | 3,7200 | 3,7850 | 3,7200 | 3,7700 | 3,7700 | 875.735 |
| 10. Juli 2024 | 3,7000 | 3,7450 | 3,6800 | 3,7000 | 3,7000 | 1.361.990 |
| 09. Juli 2024 | 3,6800 | 3,7100 | 3,6700 | 3,6800 | 3,6800 | 642.690 |
| 08. Juli 2024 | 3,6900 | 3,7050 | 3,6500 | 3,6900 | 3,6900 | 425.242 |
| 05. Juli 2024 | 3,7400 | 3,7500 | 3,6900 | 3,6900 | 3,6900 | 435.925 |
| 04. Juli 2024 | 3,7800 | 3,7800 | 3,7200 | 3,7400 | 3,7400 | 489.749 |
| 03. Juli 2024 | 3,7500 | 3,7650 | 3,7400 | 3,7500 | 3,7500 | 711.158 |
| 02. Juli 2024 | 3,7400 | 3,7800 | 3,7100 | 3,7500 | 3,7500 | 758.929 |
| 01. Juli 2024 | 3,8500 | 3,8600 | 3,7200 | 3,7500 | 3,7500 | 1.243.164 |
| 28. Juni 2024 | 3,8300 | 3,8600 | 3,8050 | 3,8300 | 3,8300 | 868.893 |
| 27. Juni 2024 | 3,7400 | 3,8450 | 3,7400 | 3,8000 | 3,8000 | 1.374.673 |
| 26. Juni 2024 | 3,7200 | 3,7700 | 3,6950 | 3,7700 | 3,7700 | 1.460.826 |
| 25. Juni 2024 | 3,6600 | 3,7300 | 3,6300 | 3,7100 | 3,7100 | 979.525 |
| 24. Juni 2024 | 3,7400 | 3,7500 | 3,6600 | 3,6700 | 3,6700 | 873.442 |
| 21. Juni 2024 | 3,7500 | 3,7600 | 3,6900 | 3,7600 | 3,7600 | 1.191.016 |
| 20. Juni 2024 | 3,7000 | 3,7600 | 3,6950 | 3,7300 | 3,7300 | 1.036.647 |
| 19. Juni 2024 | 3,7200 | 3,7200 | 3,6700 | 3,7000 | 3,7000 | 1.420.807 |
| 18. Juni 2024 | 3,7900 | 3,8100 | 3,6800 | 3,7400 | 3,7400 | 1.542.486 |
| 17. Juni 2024 | 3,7600 | 3,7900 | 3,7000 | 3,7900 | 3,7900 | 1.868.340 |
| 14. Juni 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7600 | 3,7600 | 626.679 |
| 13. Juni 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7500 | 3,7500 | 858.212 |
| 12. Juni 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7400 | 3,7400 | 1.561.609 |
| 11. Juni 2024 | 3,7900 | 3,8050 | 3,7400 | 3,7500 | 3,7500 | 1.365.209 |
| 07. Juni 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7800 | 3,7800 | 589.209 |
| 06. Juni 2024 | 3,8000 | 3,8200 | 3,7600 | 3,7600 | 3,7600 | 1.345.860 |
| 05. Juni 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8200 | 3,8200 | 1.079.275 |
| 04. Juni 2024 | 3,8000 | 3,8400 | 3,7550 | 3,7800 | 3,7800 | 984.226 |
| 03. Juni 2024 | 3,8100 | 3,8300 | 3,7950 | 3,8100 | 3,8100 | 1.405.909 |
| 31. Mai 2024 | 3,7400 | 3,8000 | 3,7200 | 3,8000 | 3,8000 | 1.320.489 |
| 30. Mai 2024 | 3,7100 | 3,7400 | 3,7000 | 3,7300 | 3,7300 | 1.020.508 |
| 29. Mai 2024 | 3,7800 | 3,8100 | 3,7100 | 3,7400 | 3,7400 | 1.413.445 |
| 28. Mai 2024 | 3,8500 | 3,8700 | 3,7800 | 3,7900 | 3,7900 | 1.101.259 |
| 27. Mai 2024 | 3,8400 | 3,8700 | 3,8300 | 3,8300 | 3,8300 | 659.128 |
| 24. Mai 2024 | 3,8500 | 3,8750 | 3,8100 | 3,8100 | 3,8100 | 1.293.305 |
| 23. Mai 2024 | 3,9200 | 3,9400 | 3,8900 | 3,8900 | 3,8900 | 661.769 |
| 22. Mai 2024 | 3,8200 | 3,8900 | 3,8000 | 3,8900 | 3,8900 | 2.327.253 |
| 21. Mai 2024 | 3,8700 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 1.820.731 |
| 20. Mai 2024 | 3,8600 | 3,9000 | 3,8400 | 3,8500 | 3,8500 | 808.580 |
| 17. Mai 2024 | 3,8800 | 3,9100 | 3,8400 | 3,8400 | 3,8400 | 1.337.347 |
| 16. Mai 2024 | 3,8600 | 3,8950 | 3,8500 | 3,8700 | 3,8700 | 1.264.991 |
| 15. Mai 2024 | 3,9200 | 3,9200 | 3,8000 | 3,8400 | 3,8400 | 1.491.173 |
| 14. Mai 2024 | 3,9600 | 3,9700 | 3,9100 | 3,9300 | 3,9300 | 1.178.394 |
| 13. Mai 2024 | 4,0000 | 4,0100 | 3,9500 | 3,9600 | 3,9600 | 724.729 |
| 10. Mai 2024 | 3,9500 | 4,0000 | 3,9500 | 3,9700 | 3,9700 | 819.771 |
| 09. Mai 2024 | 3,9400 | 3,9600 | 3,9200 | 3,9200 | 3,9200 | 1.463.002 |
| 08. Mai 2024 | 4,0400 | 4,0400 | 3,9200 | 3,9200 | 3,9200 | 1.997.764 |
| 07. Mai 2024 | 4,0600 | 4,0800 | 4,0100 | 4,0200 | 4,0200 | 1.591.550 |
| 06. Mai 2024 | 4,0800 | 4,1300 | 4,0500 | 4,0700 | 4,0700 | 1.423.386 |
| 03. Mai 2024 | 4,2800 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | 1.035.415 |
| 02. Mai 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 1.730.963 |
| 01. Mai 2024 | 4,2900 | 4,3200 | 4,2800 | 4,3000 | 4,3000 | 925.749 |
| 30. Apr. 2024 | 4,3100 | 4,3500 | 4,3000 | 4,3300 | 4,3300 | 712.079 |
| 29. Apr. 2024 | 4,2900 | 4,2900 | 4,2550 | 4,2800 | 4,2800 | 516.448 |
| 26. Apr. 2024 | 4,3200 | 4,3400 | 4,2350 | 4,2500 | 4,2500 | 751.825 |
| 24. Apr. 2024 | 4,3600 | 4,3600 | 4,3000 | 4,3200 | 4,3200 | 450.805 |
| 23. Apr. 2024 | 4,3500 | 4,3700 | 4,3300 | 4,3300 | 4,3300 | 799.115 |
| 22. Apr. 2024 | 4,2800 | 4,3300 | 4,2800 | 4,3300 | 4,3300 | 613.232 |
| 19. Apr. 2024 | 4,3000 | 4,3200 | 4,2500 | 4,2700 | 4,2700 | 767.411 |
| 18. Apr. 2024 | 4,3000 | 4,3200 | 4,2700 | 4,2700 | 4,2700 | 715.244 |
| 17. Apr. 2024 | 4,2900 | 4,3300 | 4,2900 | 4,3100 | 4,3100 | 598.511 |
| 16. Apr. 2024 | 4,2800 | 4,3000 | 4,2600 | 4,2800 | 4,2800 | 533.960 |
| 15. Apr. 2024 | 4,3000 | 4,3000 | 4,2650 | 4,2800 | 4,2800 | 551.605 |
| 12. Apr. 2024 | 4,2800 | 4,3300 | 4,2700 | 4,3100 | 4,3100 | 1.048.556 |
| 11. Apr. 2024 | 4,2700 | 4,3300 | 4,2700 | 4,3200 | 4,3200 | 634.880 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
