Deutsche Märkte geschlossen

Spark New Zealand Limited (SPK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,7700-0,0200 (-0,42%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20234,75004,78004,75004,77004,7700531.526
01. Dez. 20234,75004,78004,75004,77004,7700531.526
30. Nov. 20234,73004,86004,72004,79004,79001.139.509
29. Nov. 20234,72004,74504,70504,71004,71001.268.057
28. Nov. 20234,68004,72004,68004,70004,7000408.773
27. Nov. 20234,71004,73504,69004,70004,7000465.841
24. Nov. 20234,69004,70004,67004,67004,6700600.390
23. Nov. 20234,68004,71004,66004,69004,6900475.377
22. Nov. 20234,69004,71004,67004,68004,6800595.830
21. Nov. 20234,65004,67004,62004,66004,6600531.536
20. Nov. 20234,62004,67004,61504,64004,6400807.521
17. Nov. 20234,68004,68004,60004,60004,6000576.029
16. Nov. 20234,73004,74004,69004,69004,69001.153.886
15. Nov. 20234,73004,76004,69504,73004,73001.193.263
14. Nov. 20234,71004,71004,65504,67004,6700642.680
13. Nov. 20234,72004,73004,70004,71004,7100399.129
10. Nov. 20234,70004,74004,70004,72004,7200354.926
09. Nov. 20234,70004,71004,68004,69004,6900559.178
08. Nov. 20234,67004,69004,66004,66004,6600447.645
07. Nov. 20234,64004,67504,64004,66004,6600457.290
06. Nov. 20234,64004,65504,60004,64004,6400491.835
03. Nov. 20234,65004,66004,59004,62004,6200610.921
02. Nov. 20234,64004,65004,61004,63004,6300454.833
01. Nov. 20234,57004,60004,55004,60004,6000658.033
31. Okt. 20234,54004,57004,53004,55004,5500881.482
30. Okt. 20234,51004,54004,50004,54004,5400682.273
27. Okt. 20234,52004,54004,50004,50004,5000420.000
26. Okt. 20234,50004,54004,49504,51004,5100972.810
25. Okt. 20234,55004,58004,53004,53004,5300882.365
24. Okt. 20234,54004,57004,51504,52004,5200711.749
23. Okt. 20234,52004,57004,52004,56004,5600261.658
20. Okt. 20234,60004,60004,56504,58004,58001.215.763
19. Okt. 20234,60004,64004,57004,63004,6300747.921
18. Okt. 20234,64004,65004,59004,62004,6200871.422
17. Okt. 20234,65004,66004,62004,64004,64001.381.035
16. Okt. 20234,64004,68004,64004,65004,6500835.266
13. Okt. 20234,58004,63004,58004,62004,6200720.191
12. Okt. 20234,59004,63004,57504,62004,62001.056.098
11. Okt. 20234,59004,60004,57004,58004,58001.060.397
10. Okt. 20234,56004,59004,54504,58004,5800704.306
09. Okt. 20234,49004,53004,49004,51004,5100402.964
06. Okt. 20234,48004,51004,47004,48004,4800851.295
05. Okt. 20234,46004,50004,45004,49004,4900950.380
04. Okt. 20234,42004,45004,40004,43004,43001.245.173
03. Okt. 20234,44004,45004,40004,40004,40001.246.193
02. Okt. 20234,49004,50004,43004,45004,4500955.505
29. Sept. 20234,43004,47004,43004,47004,4700552.187
28. Sept. 20234,48004,50004,40504,41004,41001.968.421
27. Sept. 20234,44004,48004,42004,47004,47001.534.673
26. Sept. 20234,46004,47004,42504,45004,45001.023.472
25. Sept. 20234,39004,43004,37004,43004,4300728.263
22. Sept. 20234,34004,40004,34004,39004,39001.170.833
21. Sept. 20234,40004,41004,38004,38004,3800728.027
20. Sept. 20234,39004,42504,39004,40004,40001.014.597
19. Sept. 20234,43004,44004,39004,39004,3900944.995
18. Sept. 20234,39004,47004,37004,45004,4500690.340
15. Sept. 20234,38004,42004,36004,42004,42002.169.522
14. Sept. 20234,37004,39004,35004,35004,3500877.225
14. Sept. 20230.124146 Dividende
13. Sept. 20234,52004,55004,51004,53004,4059979.657
12. Sept. 20234,55004,57004,52004,54004,4156701.936
11. Sept. 20234,54004,60004,54004,57004,4448904.735
08. Sept. 20234,55004,56004,50004,53004,4059642.220
07. Sept. 20234,50004,57504,50004,54004,41561.124.160
06. Sept. 20234,58004,61004,53004,53004,4059880.488
05. Sept. 20234,61004,63004,59004,59004,4642656.121
04. Sept. 20234,63004,64004,60004,60004,4739562.485
01. Sept. 20234,69004,69004,63004,64004,5128692.575
31. Aug. 20234,62004,68504,59004,67004,54201.081.471
30. Aug. 20234,64004,65004,60004,61004,48371.233.539
29. Aug. 20234,61004,63004,59004,59004,4642503.589
28. Aug. 20234,64004,66004,61004,61004,4837493.300
25. Aug. 20234,63004,66004,61504,63004,5031734.632
24. Aug. 20234,65004,67504,64004,65004,5226819.588
23. Aug. 20234,64004,68004,64004,67004,54201.057.065
22. Aug. 20234,65004,67004,63004,63004,5031697.999
21. Aug. 20234,68004,69004,61504,64004,51281.023.726
18. Aug. 20234,72004,73004,65004,71004,5809913.263
17. Aug. 20234,70004,73004,65004,67004,5420991.540
16. Aug. 20234,73004,78004,72004,73004,6004916.119
15. Aug. 20234,73004,77004,73004,74004,6101409.498
14. Aug. 20234,75004,79004,75004,76004,6296605.955
11. Aug. 20234,77004,77004,74504,76004,6296675.566
10. Aug. 20234,80004,80504,76004,77004,6393876.362
09. Aug. 20234,79004,80004,76004,76004,6296548.633
08. Aug. 20234,80004,82004,78004,79004,6587393.475
07. Aug. 20234,78004,83004,78004,81004,6782285.150
04. Aug. 20234,79004,80004,77004,79004,6587664.078
03. Aug. 20234,81004,82504,79004,81004,6782755.872
02. Aug. 20234,79004,81004,77004,80004,6685990.099
01. Aug. 20234,78004,81004,74004,80004,6685494.866
31. Juli 20234,77004,80504,75004,79004,6587828.325
28. Juli 20234,74004,76504,73004,75004,6198748.589
27. Juli 20234,68004,74004,68004,73004,60041.123.739
26. Juli 20234,64004,66504,62504,65004,5226843.772
25. Juli 20234,69004,69504,63004,66004,5323594.658
24. Juli 20234,69004,70004,66504,69004,5615402.323
21. Juli 20234,68004,68004,64504,66004,5323312.667
20. Juli 20234,70004,71504,68004,69004,5615534.967
19. Juli 20234,69004,69004,65004,67004,5420721.940
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...