Deutsche Märkte öffnen in 1 Stunde 35 Minute

Spark New Zealand Limited (SPK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,7500-0,0800 (-1,66%)
Ab 03:04PM AEST. Markt geöffnet.
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 20224,79004,80004,73004,75004,7500191.880
18. Aug. 20224,71004,83004,70004,83004,8300786.672
17. Aug. 20224,67004,71004,65004,71004,7100857.078
16. Aug. 20224,60004,64504,59004,64004,6400517.133
15. Aug. 20224,58004,60004,57004,60004,6000563.582
12. Aug. 20224,63004,67004,60004,65004,6500342.025
11. Aug. 20224,69004,70004,58004,60004,6000449.046
10. Aug. 20224,60004,63504,60004,62004,6200314.155
09. Aug. 20224,64004,65004,57004,60004,6000697.744
08. Aug. 20224,71004,72004,60004,65004,6500713.192
05. Aug. 20224,67004,72004,66504,71004,7100405.335
04. Aug. 20224,68004,69004,64004,64004,6400337.819
03. Aug. 20224,61004,68004,59004,68004,6800678.400
02. Aug. 20224,59004,62004,57004,59004,5900540.231
01. Aug. 20224,58004,61004,55004,60004,6000501.349
29. Juli 20224,52004,58504,49004,54004,5400764.524
28. Juli 20224,54004,56004,50004,51004,5100451.384
27. Juli 20224,52004,57004,51004,51004,5100371.150
26. Juli 20224,49004,54004,46004,54004,5400877.577
25. Juli 20224,49004,53004,47004,51004,5100713.626
22. Juli 20224,52004,54004,44004,47004,4700892.527
21. Juli 20224,56004,57004,51504,55004,5500538.387
20. Juli 20224,55004,59004,52004,53004,5300595.022
19. Juli 20224,53004,58004,51004,55004,5500896.378
18. Juli 20224,60004,62004,50004,51004,5100881.319
15. Juli 20224,58004,62504,55504,60004,60002.145.382
14. Juli 20224,58004,59004,54004,58004,5800617.411
13. Juli 20224,58004,61004,54504,60004,6000918.769
12. Juli 20224,55004,60004,51004,53004,5300785.568
11. Juli 20224,46004,46004,42004,45004,4500494.973
08. Juli 20224,44004,47004,40504,46004,4600717.058
07. Juli 20224,47004,49004,44004,44004,4400511.640
06. Juli 20224,38004,49004,38004,47004,4700619.443
05. Juli 20224,39004,43004,37004,38004,3800327.793
04. Juli 20224,42004,46004,40004,41004,4100509.965
01. Juli 20224,35004,39004,33004,35004,3500891.561
30. Juni 20224,34004,38004,32004,33004,33001.349.454
29. Juni 20224,32004,33004,27004,29004,29001.451.538
28. Juni 20224,40004,42004,35004,36004,3600600.780
27. Juni 20224,40004,44004,39504,42004,4200476.257
24. Juni 20224,39004,42004,35004,41004,4100506.354
23. Juni 20224,26004,37504,26004,34004,3400751.646
22. Juni 20224,28004,33004,26004,31004,3100832.598
21. Juni 20224,28004,28004,22004,28004,28001.372.739
20. Juni 20224,19004,26004,19004,24004,2400591.516
17. Juni 20224,09004,19504,09004,17004,17001.195.501
16. Juni 20224,21004,23004,16004,19004,1900756.658
15. Juni 20224,10004,19004,06504,16004,1600910.556
14. Juni 20224,14004,14004,04504,09004,09001.790.660
10. Juni 20224,26004,32004,25004,26004,2600710.863
09. Juni 20224,30004,33504,28004,31004,3100710.741
08. Juni 20224,27004,33004,26004,31004,3100611.471
07. Juni 20224,36004,36004,27004,27004,2700518.330
06. Juni 20224,40004,40004,33004,33004,3300283.665
03. Juni 20224,39004,39004,33004,36004,3600713.757
02. Juni 20224,37004,39004,31004,36004,3600955.360
01. Juni 20224,39004,41504,36004,38004,3800991.913
31. Mai 20224,32004,43004,30004,41004,41001.705.084
30. Mai 20224,31004,35504,29004,33004,3300788.388
27. Mai 20224,32004,33004,27004,31004,3100547.100
26. Mai 20224,37004,37504,30004,34004,34001.361.457
25. Mai 20224,35004,41004,30504,32004,32001.363.309
24. Mai 20224,31004,35004,28004,33004,3300580.755
23. Mai 20224,35004,37004,29004,29004,29001.169.554
20. Mai 20224,32004,36004,31004,34004,3400611.809
19. Mai 20224,30004,33004,28004,31004,3100688.825
18. Mai 20224,35004,38004,31004,33004,33001.006.451
17. Mai 20224,36004,38004,31004,34004,34001.064.489
16. Mai 20224,48004,49004,33504,36004,36001.057.966
13. Mai 20224,43004,49004,40004,49004,49001.810.120
12. Mai 20224,38004,41504,35004,37004,37001.145.690
11. Mai 20224,34004,38004,32004,33004,33001.017.650
10. Mai 20224,37004,38004,32004,34004,34001.037.164
09. Mai 20224,41004,44004,37004,42004,4200835.197
06. Mai 20224,46004,47004,40504,43004,4300830.389
05. Mai 20224,46004,51004,45004,50004,5000580.345
04. Mai 20224,41004,46504,41004,45004,4500462.572
03. Mai 20224,49004,52004,38004,41004,4100990.822
02. Mai 20224,49004,52004,48004,49004,4900291.490
29. Apr. 20224,54004,55004,50004,52004,5200830.842
28. Apr. 20224,51004,57004,51004,54004,5400863.649
27. Apr. 20224,49004,51004,46004,51004,5100434.641
26. Apr. 20224,50004,56004,48004,48004,4800528.304
22. Apr. 20224,49004,51004,47004,51004,5100496.101
21. Apr. 20224,50004,53004,48004,51004,5100744.457
20. Apr. 20224,47004,54504,45004,54004,54001.679.073
19. Apr. 20224,46004,47004,42004,43004,4300865.727
14. Apr. 20224,41004,48004,41004,46004,4600750.591
13. Apr. 20224,40004,44004,40004,42004,4200724.491
12. Apr. 20224,42004,44004,38004,38004,3800708.071
11. Apr. 20224,43004,44004,39004,43004,4300499.878
08. Apr. 20224,41004,45004,39004,45004,4500814.152
07. Apr. 20224,36004,42504,35004,40004,4000743.290
06. Apr. 20224,40004,40004,30004,32004,32002.209.835
05. Apr. 20224,31004,37004,30004,37004,37002.018.376
04. Apr. 20224,29004,32004,25004,31004,31001.188.058
01. Apr. 20224,27004,27004,23004,23004,23001.059.271
31. März 20224,27004,30004,24004,24004,24001.047.521
30. März 20224,25004,28004,22004,27004,27001.899.196
29. März 20224,25004,25004,21004,21004,21001.111.539
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...