Deutsche Märkte schließen in 56 Minuten

Spark New Zealand Limited (SPK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,2100-0,0400 (-0,94%)
Börsenschluss: 04:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022------
20. Jan. 20224,29004,29004,19004,21004,21001.560.230
19. Jan. 20224,30004,32004,24504,25004,2500900.943
18. Jan. 20224,25004,35004,25004,33004,33001.435.585
17. Jan. 20224,20004,26004,19004,24004,2400772.034
14. Jan. 20224,18004,21004,17004,19004,19001.144.644
13. Jan. 20224,17004,21504,17004,20004,2000893.585
12. Jan. 20224,20004,23004,17004,18004,1800698.779
11. Jan. 20224,21004,22004,18004,18004,1800738.001
10. Jan. 20224,20004,22004,17004,20004,2000941.463
07. Jan. 20224,24004,25004,20004,22004,2200624.418
06. Jan. 20224,20004,24004,20004,21004,21001.035.946
05. Jan. 20224,28004,29004,22004,22004,2200940.524
04. Jan. 20224,34004,34004,28004,32004,3200531.078
31. Dez. 20214,35004,35004,27004,29004,2900474.920
30. Dez. 20214,34004,37004,32004,36004,3600619.999
29. Dez. 20214,31004,36504,30004,32004,3200723.710
24. Dez. 20214,34004,34004,24004,28004,2800587.584
23. Dez. 20214,35004,36504,32004,34004,3400709.605
22. Dez. 20214,33004,34004,28004,32004,32001.153.013
21. Dez. 20214,32004,36004,28504,33004,33001.290.227
20. Dez. 20214,23004,31004,23004,29004,29001.768.944
17. Dez. 20214,30004,31004,23004,23004,23002.041.013
16. Dez. 20214,28004,28504,22004,26004,26001.284.311
15. Dez. 20214,25004,33004,23004,31004,31001.451.354
14. Dez. 20214,28004,30004,22004,22004,22001.147.133
13. Dez. 20214,28004,29004,23004,26004,26001.094.588
10. Dez. 20214,20004,33004,20004,31004,31001.492.022
09. Dez. 20214,26004,27004,21004,21004,21001.053.129
08. Dez. 20214,27004,32004,22004,30004,30001.959.201
07. Dez. 20214,28004,30004,24004,27004,27001.477.969
06. Dez. 20214,25004,31004,24504,28004,28001.426.054
03. Dez. 20214,26004,29004,23004,24004,24001.324.550
02. Dez. 20214,26004,29004,22004,22004,22001.662.605
01. Dez. 20214,25004,32004,24004,31004,31001.659.147
30. Nov. 20214,20004,39004,19004,31004,31002.356.813
29. Nov. 20214,21004,22004,15504,16004,1600876.433
26. Nov. 20214,24004,25004,19004,19004,19001.875.222
25. Nov. 20214,23004,26004,19504,21004,21001.038.078
24. Nov. 20214,22004,26004,21004,23004,23001.054.451
23. Nov. 20214,24004,28004,22004,23004,2300843.289
22. Nov. 20214,26004,28004,21004,22004,22001.118.303
19. Nov. 20214,35004,35004,27004,28004,2800665.272
18. Nov. 20214,26004,33004,26004,30004,30001.036.979
17. Nov. 20214,24004,29004,24004,27004,2700845.398
16. Nov. 20214,33004,33004,23004,25004,2500620.429
15. Nov. 20214,34004,36004,31004,32004,32001.076.848
12. Nov. 20214,35004,38004,33004,33004,3300604.846
11. Nov. 20214,39004,40004,34504,37004,37001.260.346
10. Nov. 20214,40004,44004,39004,41004,41001.990.602
09. Nov. 20214,35004,39004,35004,38004,3800772.538
08. Nov. 20214,36004,40004,33004,33004,33001.456.391
05. Nov. 20214,38004,39004,34004,35004,35001.064.108
04. Nov. 20214,34004,38004,33004,33004,3300772.947
03. Nov. 20214,36004,38004,32004,32004,3200802.682
02. Nov. 20214,37004,37004,31004,32004,3200735.066
01. Nov. 20214,38004,40004,34004,34004,34001.459.989
29. Okt. 20214,35004,37004,31004,32004,32001.140.428
28. Okt. 20214,35004,38004,34004,37004,3700835.702
27. Okt. 20214,32004,34004,30004,34004,34001.201.099
26. Okt. 20214,34004,36004,30004,31004,3100925.533
25. Okt. 20214,35004,37004,31004,31004,3100675.603
22. Okt. 20214,36004,38004,33004,35004,3500932.340
21. Okt. 20214,40004,42004,35004,35004,35001.822.900
20. Okt. 20214,42004,45004,38004,38004,38001.378.871
19. Okt. 20214,39004,43004,37004,37004,3700719.928
18. Okt. 20214,47004,47004,36004,39004,3900855.320
15. Okt. 20214,38004,45004,36004,43004,43002.000.196
14. Okt. 20214,44004,44004,37004,37004,3700700.033
13. Okt. 20214,37004,43504,37004,41004,4100973.593
12. Okt. 20214,37004,40004,34004,37004,37001.525.305
11. Okt. 20214,43004,46004,41004,41004,4100838.902
08. Okt. 20214,42004,47004,41004,44004,44001.007.764
07. Okt. 20214,54004,56004,43004,45004,45001.410.342
06. Okt. 20214,52004,53004,48004,52004,52001.148.945
05. Okt. 20214,50004,53004,46504,48004,48001.015.812
04. Okt. 20214,60004,60004,54004,58004,5800424.702
01. Okt. 20214,54004,55004,51004,54004,5400786.821
30. Sept. 20214,55004,59004,55004,57004,5700660.642
29. Sept. 20214,50004,56004,49004,53004,53001.265.798
28. Sept. 20214,54004,57004,52004,53004,5300636.372
27. Sept. 20214,56004,59004,53004,56004,5600926.234
24. Sept. 20214,58004,61004,56004,57004,5700710.968
23. Sept. 20214,58004,61004,58004,59004,5900789.473
22. Sept. 20214,56004,63004,56004,60004,6000696.082
21. Sept. 20214,58004,63004,57004,63004,6300939.495
20. Sept. 20214,61004,65004,60004,63004,63001.042.916
17. Sept. 20214,63004,65004,61004,61004,61001.989.458
16. Sept. 20214,62004,65004,61004,63004,6300986.589
16. Sept. 20210.120763 Dividende
15. Sept. 20214,75004,78004,73004,76004,63921.029.844
14. Sept. 20214,71004,76004,70504,74004,61971.188.582
13. Sept. 20214,70004,74004,66004,72004,6003914.655
10. Sept. 20214,66004,68004,65004,66004,5418668.383
09. Sept. 20214,70004,72004,63504,65004,5320850.846
08. Sept. 20214,68004,71004,65004,70004,58081.660.489
07. Sept. 20214,70004,73004,69004,73004,6100669.366
06. Sept. 20214,65004,71004,64004,71004,5905717.636
03. Sept. 20214,70004,70004,64004,66004,5418658.328
02. Sept. 20214,65004,70004,63004,69004,57101.217.813
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...