Deutsche Märkte öffnen in 6 Stunden 41 Minuten
Nikkei 225
27.342,16 +396,49 (+1,47%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.057,74 +228,46 (+0,88%) CMC Crypto 200
612,38 +7,33 (+1,21%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Spark New Zealand Limited (SPK.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 11:58AM AEDT. Markt geöffnet.
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. März 2023 | 4,5400 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 116.314 |
| 21. März 2023 | 4,5700 | 4,5900 | 4,4900 | 4,5300 | 4,5300 | 972.795 |
| 20. März 2023 | 4,5200 | 4,5850 | 4,5150 | 4,5800 | 4,5800 | 666.213 |
| 17. März 2023 | 4,5500 | 4,5700 | 4,5000 | 4,5400 | 4,5400 | 1.060.930 |
| 16. März 2023 | 4,4800 | 4,5900 | 4,4500 | 4,5600 | 4,5600 | 2.382.704 |
| 15. März 2023 | 0.122238 Dividende | |||||
| 15. März 2023 | 4,6100 | 4,6700 | 4,5900 | 4,6600 | 4,5378 | 1.131.796 |
| 14. März 2023 | 4,5600 | 4,6300 | 4,5400 | 4,6000 | 4,4793 | 1.832.421 |
| 13. März 2023 | 4,5800 | 4,6050 | 4,5400 | 4,5700 | 4,4501 | 649.687 |
| 10. März 2023 | 4,6200 | 4,6300 | 4,5900 | 4,6100 | 4,4891 | 1.435.410 |
| 09. März 2023 | 4,5900 | 4,6500 | 4,5900 | 4,6200 | 4,4988 | 2.096.253 |
| 08. März 2023 | 4,6600 | 4,6600 | 4,5700 | 4,5900 | 4,4696 | 1.211.009 |
| 07. März 2023 | 4,6700 | 4,6900 | 4,6350 | 4,6400 | 4,5183 | 1.555.970 |
| 06. März 2023 | 4,6800 | 4,6800 | 4,6150 | 4,6400 | 4,5183 | 1.461.647 |
| 03. März 2023 | 4,6300 | 4,6350 | 4,6000 | 4,6100 | 4,4891 | 693.376 |
| 02. März 2023 | 4,6000 | 4,6500 | 4,6000 | 4,6100 | 4,4891 | 1.785.815 |
| 01. März 2023 | 4,6200 | 4,6300 | 4,5600 | 4,5900 | 4,4696 | 1.239.759 |
| 28. Feb. 2023 | 4,6500 | 4,6500 | 4,5700 | 4,6100 | 4,4891 | 2.728.987 |
| 27. Feb. 2023 | 4,6200 | 4,6800 | 4,6100 | 4,6200 | 4,4988 | 816.200 |
| 24. Feb. 2023 | 4,6400 | 4,6400 | 4,6000 | 4,6300 | 4,5085 | 1.070.529 |
| 23. Feb. 2023 | 4,6000 | 4,6600 | 4,6000 | 4,6200 | 4,4988 | 1.562.721 |
| 22. Feb. 2023 | 4,5400 | 4,5750 | 4,4300 | 4,5400 | 4,4209 | 4.362.490 |
| 21. Feb. 2023 | 4,7500 | 4,7800 | 4,7400 | 4,7600 | 4,6351 | 686.167 |
| 20. Feb. 2023 | 4,8200 | 4,8200 | 4,7300 | 4,7400 | 4,6157 | 936.502 |
| 17. Feb. 2023 | 4,8100 | 4,8750 | 4,7900 | 4,8300 | 4,7033 | 652.438 |
| 16. Feb. 2023 | 4,8100 | 4,8600 | 4,8000 | 4,8100 | 4,6838 | 745.032 |
| 15. Feb. 2023 | 4,7800 | 4,8050 | 4,7500 | 4,8000 | 4,6741 | 838.133 |
| 14. Feb. 2023 | 4,8100 | 4,8300 | 4,7900 | 4,8200 | 4,6936 | 870.781 |
| 13. Feb. 2023 | 4,8200 | 4,8500 | 4,7700 | 4,7900 | 4,6644 | 1.254.375 |
| 10. Feb. 2023 | 4,8300 | 4,8700 | 4,7900 | 4,8300 | 4,7033 | 961.137 |
| 09. Feb. 2023 | 4,8500 | 4,8500 | 4,7700 | 4,8100 | 4,6838 | 886.014 |
| 08. Feb. 2023 | 4,8600 | 4,8600 | 4,8000 | 4,8300 | 4,7033 | 825.078 |
| 07. Feb. 2023 | 4,8300 | 4,8700 | 4,8000 | 4,8100 | 4,6838 | 793.928 |
| 06. Feb. 2023 | 4,8200 | 4,8300 | 4,7800 | 4,8200 | 4,6936 | 374.516 |
| 03. Feb. 2023 | 4,8300 | 4,8400 | 4,7900 | 4,8200 | 4,6936 | 582.569 |
| 02. Feb. 2023 | 4,8500 | 4,8750 | 4,8100 | 4,8100 | 4,6838 | 1.503.519 |
| 01. Feb. 2023 | 4,8000 | 4,8100 | 4,7750 | 4,7900 | 4,6644 | 413.488 |
| 31. Jan. 2023 | 4,8100 | 4,8550 | 4,7750 | 4,8000 | 4,6741 | 750.628 |
| 30. Jan. 2023 | 4,7800 | 4,8400 | 4,7600 | 4,8100 | 4,6838 | 692.524 |
| 27. Jan. 2023 | 4,8400 | 4,8400 | 4,7700 | 4,7800 | 4,6546 | 1.377.662 |
| 25. Jan. 2023 | 4,8100 | 4,8100 | 4,7400 | 4,7900 | 4,6644 | 1.255.872 |
| 24. Jan. 2023 | 4,9000 | 4,9000 | 4,8000 | 4,8100 | 4,6838 | 1.194.231 |
| 23. Jan. 2023 | 4,8500 | 4,9000 | 4,8100 | 4,8700 | 4,7423 | 973.870 |
| 20. Jan. 2023 | 4,8800 | 4,8800 | 4,8200 | 4,8300 | 4,7033 | 707.449 |
| 19. Jan. 2023 | 4,9000 | 4,9000 | 4,8400 | 4,8700 | 4,7423 | 657.396 |
| 18. Jan. 2023 | 4,8800 | 4,8950 | 4,8600 | 4,8700 | 4,7423 | 663.755 |
| 17. Jan. 2023 | 4,8800 | 4,8800 | 4,8500 | 4,8600 | 4,7325 | 482.405 |
| 16. Jan. 2023 | 4,8500 | 4,8800 | 4,8250 | 4,8700 | 4,7423 | 639.867 |
| 13. Jan. 2023 | 4,8700 | 4,8850 | 4,8400 | 4,8800 | 4,7520 | 642.458 |
| 12. Jan. 2023 | 4,8400 | 4,8550 | 4,7800 | 4,8300 | 4,7033 | 793.845 |
| 11. Jan. 2023 | 4,8800 | 4,9000 | 4,8100 | 4,8500 | 4,7228 | 665.120 |
| 10. Jan. 2023 | 4,9000 | 4,9100 | 4,8600 | 4,8800 | 4,7520 | 289.225 |
| 09. Jan. 2023 | 4,9400 | 4,9400 | 4,8800 | 4,9100 | 4,7812 | 455.331 |
| 06. Jan. 2023 | 4,9500 | 4,9600 | 4,9000 | 4,9000 | 4,7715 | 474.816 |
| 05. Jan. 2023 | 4,9500 | 4,9800 | 4,9200 | 4,9300 | 4,8007 | 630.717 |
| 04. Jan. 2023 | 5,0200 | 5,0200 | 4,9300 | 4,9400 | 4,8104 | 909.856 |
| 03. Jan. 2023 | 5,0200 | 5,0200 | 4,9100 | 4,9400 | 4,8104 | 459.638 |
| 30. Dez. 2022 | 5,0800 | 5,0950 | 5,0000 | 5,0200 | 4,8883 | 597.067 |
| 29. Dez. 2022 | 5,0700 | 5,0800 | 5,0400 | 5,0700 | 4,9370 | 547.689 |
| 28. Dez. 2022 | 5,0400 | 5,0550 | 5,0100 | 5,0400 | 4,9078 | 455.939 |
| 23. Dez. 2022 | 5,0400 | 5,0900 | 5,0200 | 5,0700 | 4,9370 | 889.369 |
| 22. Dez. 2022 | 5,0200 | 5,0350 | 4,9800 | 5,0300 | 4,8981 | 886.163 |
| 21. Dez. 2022 | 4,9900 | 5,0500 | 4,9700 | 5,0500 | 4,9175 | 1.076.876 |
| 20. Dez. 2022 | 5,0300 | 5,0300 | 4,9800 | 4,9800 | 4,8494 | 718.804 |
| 19. Dez. 2022 | 5,0100 | 5,0550 | 5,0000 | 5,0100 | 4,8786 | 443.454 |
| 16. Dez. 2022 | 4,9300 | 5,0650 | 4,9300 | 5,0500 | 4,9175 | 2.079.402 |
| 15. Dez. 2022 | 4,9200 | 4,9500 | 4,9100 | 4,9200 | 4,7909 | 961.329 |
| 14. Dez. 2022 | 4,9700 | 4,9700 | 4,9250 | 4,9400 | 4,8104 | 857.175 |
| 13. Dez. 2022 | 4,9800 | 5,0100 | 4,9500 | 4,9700 | 4,8396 | 1.176.486 |
| 12. Dez. 2022 | 4,9900 | 4,9900 | 4,9300 | 4,9700 | 4,8396 | 634.793 |
| 09. Dez. 2022 | 4,9800 | 4,9900 | 4,9300 | 4,9900 | 4,8591 | 1.030.418 |
| 08. Dez. 2022 | 4,9900 | 5,0000 | 4,9300 | 4,9300 | 4,8007 | 783.766 |
| 07. Dez. 2022 | 4,9200 | 5,0100 | 4,9100 | 4,9800 | 4,8494 | 1.165.162 |
| 06. Dez. 2022 | 4,8800 | 4,9300 | 4,8500 | 4,9000 | 4,7715 | 1.135.846 |
| 05. Dez. 2022 | 4,8600 | 4,8950 | 4,8200 | 4,8400 | 4,7130 | 461.413 |
| 02. Dez. 2022 | 4,8300 | 4,8900 | 4,8300 | 4,8400 | 4,7130 | 634.483 |
| 01. Dez. 2022 | 4,8100 | 4,8450 | 4,7800 | 4,8100 | 4,6838 | 1.063.763 |
| 30. Nov. 2022 | 4,8100 | 4,8400 | 4,7700 | 4,7800 | 4,6546 | 1.358.620 |
| 29. Nov. 2022 | 4,8500 | 4,8900 | 4,7900 | 4,8300 | 4,7033 | 879.398 |
| 28. Nov. 2022 | 4,8300 | 4,9000 | 4,8200 | 4,9000 | 4,7715 | 630.315 |
| 25. Nov. 2022 | 4,8100 | 4,8400 | 4,7900 | 4,8400 | 4,7130 | 672.611 |
| 24. Nov. 2022 | 4,8200 | 4,8400 | 4,8050 | 4,8200 | 4,6936 | 996.612 |
| 23. Nov. 2022 | 4,8600 | 4,8700 | 4,7900 | 4,8500 | 4,7228 | 1.331.500 |
| 22. Nov. 2022 | 4,7900 | 4,8700 | 4,7900 | 4,8300 | 4,7033 | 756.974 |
| 21. Nov. 2022 | 4,7500 | 4,8200 | 4,7400 | 4,7800 | 4,6546 | 755.373 |
| 18. Nov. 2022 | 4,7100 | 4,7400 | 4,6700 | 4,7200 | 4,5962 | 802.124 |
| 17. Nov. 2022 | 4,6700 | 4,7000 | 4,6400 | 4,6800 | 4,5572 | 828.034 |
| 16. Nov. 2022 | 4,6400 | 4,6700 | 4,6200 | 4,6500 | 4,5280 | 866.205 |
| 15. Nov. 2022 | 4,6600 | 4,6700 | 4,6000 | 4,6400 | 4,5183 | 1.619.960 |
| 14. Nov. 2022 | 4,7300 | 4,7300 | 4,6500 | 4,6500 | 4,5280 | 1.385.621 |
| 11. Nov. 2022 | 4,7800 | 4,7800 | 4,6700 | 4,7300 | 4,6059 | 1.086.315 |
| 10. Nov. 2022 | 4,7400 | 4,7500 | 4,6950 | 4,7200 | 4,5962 | 1.041.070 |
| 09. Nov. 2022 | 4,7000 | 4,7750 | 4,6850 | 4,7500 | 4,6254 | 1.843.300 |
| 08. Nov. 2022 | 4,7000 | 4,7200 | 4,6700 | 4,7200 | 4,5962 | 725.492 |
| 07. Nov. 2022 | 4,7200 | 4,7400 | 4,6500 | 4,7400 | 4,6157 | 1.111.859 |
| 04. Nov. 2022 | 4,6400 | 4,7400 | 4,6300 | 4,7400 | 4,6157 | 1.437.775 |
| 03. Nov. 2022 | 4,6100 | 4,6600 | 4,6100 | 4,6400 | 4,5183 | 637.847 |
| 02. Nov. 2022 | 4,6900 | 4,7200 | 4,6200 | 4,6400 | 4,5183 | 881.944 |
| 01. Nov. 2022 | 4,7000 | 4,7000 | 4,6500 | 4,6800 | 4,5572 | 662.370 |
| 31. Okt. 2022 | 4,6600 | 4,6800 | 4,6200 | 4,6500 | 4,5280 | 1.221.886 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
