Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.218,23 +267,34 (+0,74%) Gold
2.087,10 +29,90 (+1,45%) EUR/USD
1,0884 -0,0009 (-0,09%) Bitcoin EUR
35.649,93 +984,83 (+2,84%)
Spark New Zealand Limited (SPK.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 4,7500 | 4,7800 | 4,7500 | 4,7700 | 4,7700 | 531.526 |
| 01. Dez. 2023 | 4,7500 | 4,7800 | 4,7500 | 4,7700 | 4,7700 | 531.526 |
| 30. Nov. 2023 | 4,7300 | 4,8600 | 4,7200 | 4,7900 | 4,7900 | 1.139.509 |
| 29. Nov. 2023 | 4,7200 | 4,7450 | 4,7050 | 4,7100 | 4,7100 | 1.268.057 |
| 28. Nov. 2023 | 4,6800 | 4,7200 | 4,6800 | 4,7000 | 4,7000 | 408.773 |
| 27. Nov. 2023 | 4,7100 | 4,7350 | 4,6900 | 4,7000 | 4,7000 | 465.841 |
| 24. Nov. 2023 | 4,6900 | 4,7000 | 4,6700 | 4,6700 | 4,6700 | 600.390 |
| 23. Nov. 2023 | 4,6800 | 4,7100 | 4,6600 | 4,6900 | 4,6900 | 475.377 |
| 22. Nov. 2023 | 4,6900 | 4,7100 | 4,6700 | 4,6800 | 4,6800 | 595.830 |
| 21. Nov. 2023 | 4,6500 | 4,6700 | 4,6200 | 4,6600 | 4,6600 | 531.536 |
| 20. Nov. 2023 | 4,6200 | 4,6700 | 4,6150 | 4,6400 | 4,6400 | 807.521 |
| 17. Nov. 2023 | 4,6800 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | 576.029 |
| 16. Nov. 2023 | 4,7300 | 4,7400 | 4,6900 | 4,6900 | 4,6900 | 1.153.886 |
| 15. Nov. 2023 | 4,7300 | 4,7600 | 4,6950 | 4,7300 | 4,7300 | 1.193.263 |
| 14. Nov. 2023 | 4,7100 | 4,7100 | 4,6550 | 4,6700 | 4,6700 | 642.680 |
| 13. Nov. 2023 | 4,7200 | 4,7300 | 4,7000 | 4,7100 | 4,7100 | 399.129 |
| 10. Nov. 2023 | 4,7000 | 4,7400 | 4,7000 | 4,7200 | 4,7200 | 354.926 |
| 09. Nov. 2023 | 4,7000 | 4,7100 | 4,6800 | 4,6900 | 4,6900 | 559.178 |
| 08. Nov. 2023 | 4,6700 | 4,6900 | 4,6600 | 4,6600 | 4,6600 | 447.645 |
| 07. Nov. 2023 | 4,6400 | 4,6750 | 4,6400 | 4,6600 | 4,6600 | 457.290 |
| 06. Nov. 2023 | 4,6400 | 4,6550 | 4,6000 | 4,6400 | 4,6400 | 491.835 |
| 03. Nov. 2023 | 4,6500 | 4,6600 | 4,5900 | 4,6200 | 4,6200 | 610.921 |
| 02. Nov. 2023 | 4,6400 | 4,6500 | 4,6100 | 4,6300 | 4,6300 | 454.833 |
| 01. Nov. 2023 | 4,5700 | 4,6000 | 4,5500 | 4,6000 | 4,6000 | 658.033 |
| 31. Okt. 2023 | 4,5400 | 4,5700 | 4,5300 | 4,5500 | 4,5500 | 881.482 |
| 30. Okt. 2023 | 4,5100 | 4,5400 | 4,5000 | 4,5400 | 4,5400 | 682.273 |
| 27. Okt. 2023 | 4,5200 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 420.000 |
| 26. Okt. 2023 | 4,5000 | 4,5400 | 4,4950 | 4,5100 | 4,5100 | 972.810 |
| 25. Okt. 2023 | 4,5500 | 4,5800 | 4,5300 | 4,5300 | 4,5300 | 882.365 |
| 24. Okt. 2023 | 4,5400 | 4,5700 | 4,5150 | 4,5200 | 4,5200 | 711.749 |
| 23. Okt. 2023 | 4,5200 | 4,5700 | 4,5200 | 4,5600 | 4,5600 | 261.658 |
| 20. Okt. 2023 | 4,6000 | 4,6000 | 4,5650 | 4,5800 | 4,5800 | 1.215.763 |
| 19. Okt. 2023 | 4,6000 | 4,6400 | 4,5700 | 4,6300 | 4,6300 | 747.921 |
| 18. Okt. 2023 | 4,6400 | 4,6500 | 4,5900 | 4,6200 | 4,6200 | 871.422 |
| 17. Okt. 2023 | 4,6500 | 4,6600 | 4,6200 | 4,6400 | 4,6400 | 1.381.035 |
| 16. Okt. 2023 | 4,6400 | 4,6800 | 4,6400 | 4,6500 | 4,6500 | 835.266 |
| 13. Okt. 2023 | 4,5800 | 4,6300 | 4,5800 | 4,6200 | 4,6200 | 720.191 |
| 12. Okt. 2023 | 4,5900 | 4,6300 | 4,5750 | 4,6200 | 4,6200 | 1.056.098 |
| 11. Okt. 2023 | 4,5900 | 4,6000 | 4,5700 | 4,5800 | 4,5800 | 1.060.397 |
| 10. Okt. 2023 | 4,5600 | 4,5900 | 4,5450 | 4,5800 | 4,5800 | 704.306 |
| 09. Okt. 2023 | 4,4900 | 4,5300 | 4,4900 | 4,5100 | 4,5100 | 402.964 |
| 06. Okt. 2023 | 4,4800 | 4,5100 | 4,4700 | 4,4800 | 4,4800 | 851.295 |
| 05. Okt. 2023 | 4,4600 | 4,5000 | 4,4500 | 4,4900 | 4,4900 | 950.380 |
| 04. Okt. 2023 | 4,4200 | 4,4500 | 4,4000 | 4,4300 | 4,4300 | 1.245.173 |
| 03. Okt. 2023 | 4,4400 | 4,4500 | 4,4000 | 4,4000 | 4,4000 | 1.246.193 |
| 02. Okt. 2023 | 4,4900 | 4,5000 | 4,4300 | 4,4500 | 4,4500 | 955.505 |
| 29. Sept. 2023 | 4,4300 | 4,4700 | 4,4300 | 4,4700 | 4,4700 | 552.187 |
| 28. Sept. 2023 | 4,4800 | 4,5000 | 4,4050 | 4,4100 | 4,4100 | 1.968.421 |
| 27. Sept. 2023 | 4,4400 | 4,4800 | 4,4200 | 4,4700 | 4,4700 | 1.534.673 |
| 26. Sept. 2023 | 4,4600 | 4,4700 | 4,4250 | 4,4500 | 4,4500 | 1.023.472 |
| 25. Sept. 2023 | 4,3900 | 4,4300 | 4,3700 | 4,4300 | 4,4300 | 728.263 |
| 22. Sept. 2023 | 4,3400 | 4,4000 | 4,3400 | 4,3900 | 4,3900 | 1.170.833 |
| 21. Sept. 2023 | 4,4000 | 4,4100 | 4,3800 | 4,3800 | 4,3800 | 728.027 |
| 20. Sept. 2023 | 4,3900 | 4,4250 | 4,3900 | 4,4000 | 4,4000 | 1.014.597 |
| 19. Sept. 2023 | 4,4300 | 4,4400 | 4,3900 | 4,3900 | 4,3900 | 944.995 |
| 18. Sept. 2023 | 4,3900 | 4,4700 | 4,3700 | 4,4500 | 4,4500 | 690.340 |
| 15. Sept. 2023 | 4,3800 | 4,4200 | 4,3600 | 4,4200 | 4,4200 | 2.169.522 |
| 14. Sept. 2023 | 4,3700 | 4,3900 | 4,3500 | 4,3500 | 4,3500 | 877.225 |
| 14. Sept. 2023 | 0.124146 Dividende | |||||
| 13. Sept. 2023 | 4,5200 | 4,5500 | 4,5100 | 4,5300 | 4,4059 | 979.657 |
| 12. Sept. 2023 | 4,5500 | 4,5700 | 4,5200 | 4,5400 | 4,4156 | 701.936 |
| 11. Sept. 2023 | 4,5400 | 4,6000 | 4,5400 | 4,5700 | 4,4448 | 904.735 |
| 08. Sept. 2023 | 4,5500 | 4,5600 | 4,5000 | 4,5300 | 4,4059 | 642.220 |
| 07. Sept. 2023 | 4,5000 | 4,5750 | 4,5000 | 4,5400 | 4,4156 | 1.124.160 |
| 06. Sept. 2023 | 4,5800 | 4,6100 | 4,5300 | 4,5300 | 4,4059 | 880.488 |
| 05. Sept. 2023 | 4,6100 | 4,6300 | 4,5900 | 4,5900 | 4,4642 | 656.121 |
| 04. Sept. 2023 | 4,6300 | 4,6400 | 4,6000 | 4,6000 | 4,4739 | 562.485 |
| 01. Sept. 2023 | 4,6900 | 4,6900 | 4,6300 | 4,6400 | 4,5128 | 692.575 |
| 31. Aug. 2023 | 4,6200 | 4,6850 | 4,5900 | 4,6700 | 4,5420 | 1.081.471 |
| 30. Aug. 2023 | 4,6400 | 4,6500 | 4,6000 | 4,6100 | 4,4837 | 1.233.539 |
| 29. Aug. 2023 | 4,6100 | 4,6300 | 4,5900 | 4,5900 | 4,4642 | 503.589 |
| 28. Aug. 2023 | 4,6400 | 4,6600 | 4,6100 | 4,6100 | 4,4837 | 493.300 |
| 25. Aug. 2023 | 4,6300 | 4,6600 | 4,6150 | 4,6300 | 4,5031 | 734.632 |
| 24. Aug. 2023 | 4,6500 | 4,6750 | 4,6400 | 4,6500 | 4,5226 | 819.588 |
| 23. Aug. 2023 | 4,6400 | 4,6800 | 4,6400 | 4,6700 | 4,5420 | 1.057.065 |
| 22. Aug. 2023 | 4,6500 | 4,6700 | 4,6300 | 4,6300 | 4,5031 | 697.999 |
| 21. Aug. 2023 | 4,6800 | 4,6900 | 4,6150 | 4,6400 | 4,5128 | 1.023.726 |
| 18. Aug. 2023 | 4,7200 | 4,7300 | 4,6500 | 4,7100 | 4,5809 | 913.263 |
| 17. Aug. 2023 | 4,7000 | 4,7300 | 4,6500 | 4,6700 | 4,5420 | 991.540 |
| 16. Aug. 2023 | 4,7300 | 4,7800 | 4,7200 | 4,7300 | 4,6004 | 916.119 |
| 15. Aug. 2023 | 4,7300 | 4,7700 | 4,7300 | 4,7400 | 4,6101 | 409.498 |
| 14. Aug. 2023 | 4,7500 | 4,7900 | 4,7500 | 4,7600 | 4,6296 | 605.955 |
| 11. Aug. 2023 | 4,7700 | 4,7700 | 4,7450 | 4,7600 | 4,6296 | 675.566 |
| 10. Aug. 2023 | 4,8000 | 4,8050 | 4,7600 | 4,7700 | 4,6393 | 876.362 |
| 09. Aug. 2023 | 4,7900 | 4,8000 | 4,7600 | 4,7600 | 4,6296 | 548.633 |
| 08. Aug. 2023 | 4,8000 | 4,8200 | 4,7800 | 4,7900 | 4,6587 | 393.475 |
| 07. Aug. 2023 | 4,7800 | 4,8300 | 4,7800 | 4,8100 | 4,6782 | 285.150 |
| 04. Aug. 2023 | 4,7900 | 4,8000 | 4,7700 | 4,7900 | 4,6587 | 664.078 |
| 03. Aug. 2023 | 4,8100 | 4,8250 | 4,7900 | 4,8100 | 4,6782 | 755.872 |
| 02. Aug. 2023 | 4,7900 | 4,8100 | 4,7700 | 4,8000 | 4,6685 | 990.099 |
| 01. Aug. 2023 | 4,7800 | 4,8100 | 4,7400 | 4,8000 | 4,6685 | 494.866 |
| 31. Juli 2023 | 4,7700 | 4,8050 | 4,7500 | 4,7900 | 4,6587 | 828.325 |
| 28. Juli 2023 | 4,7400 | 4,7650 | 4,7300 | 4,7500 | 4,6198 | 748.589 |
| 27. Juli 2023 | 4,6800 | 4,7400 | 4,6800 | 4,7300 | 4,6004 | 1.123.739 |
| 26. Juli 2023 | 4,6400 | 4,6650 | 4,6250 | 4,6500 | 4,5226 | 843.772 |
| 25. Juli 2023 | 4,6900 | 4,6950 | 4,6300 | 4,6600 | 4,5323 | 594.658 |
| 24. Juli 2023 | 4,6900 | 4,7000 | 4,6650 | 4,6900 | 4,5615 | 402.323 |
| 21. Juli 2023 | 4,6800 | 4,6800 | 4,6450 | 4,6600 | 4,5323 | 312.667 |
| 20. Juli 2023 | 4,7000 | 4,7150 | 4,6800 | 4,6900 | 4,5615 | 534.967 |
| 19. Juli 2023 | 4,6900 | 4,6900 | 4,6500 | 4,6700 | 4,5420 | 721.940 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
