Deutsche Märkte öffnen in 6 Stunden 41 Minuten

Spark New Zealand Limited (SPK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,5000-0,0300 (-0,66%)
Ab 11:58AM AEDT. Markt geöffnet.
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. März 20234,54004,56004,50004,50004,5000116.314
21. März 20234,57004,59004,49004,53004,5300972.795
20. März 20234,52004,58504,51504,58004,5800666.213
17. März 20234,55004,57004,50004,54004,54001.060.930
16. März 20234,48004,59004,45004,56004,56002.382.704
15. März 20230.122238 Dividende
15. März 20234,61004,67004,59004,66004,53781.131.796
14. März 20234,56004,63004,54004,60004,47931.832.421
13. März 20234,58004,60504,54004,57004,4501649.687
10. März 20234,62004,63004,59004,61004,48911.435.410
09. März 20234,59004,65004,59004,62004,49882.096.253
08. März 20234,66004,66004,57004,59004,46961.211.009
07. März 20234,67004,69004,63504,64004,51831.555.970
06. März 20234,68004,68004,61504,64004,51831.461.647
03. März 20234,63004,63504,60004,61004,4891693.376
02. März 20234,60004,65004,60004,61004,48911.785.815
01. März 20234,62004,63004,56004,59004,46961.239.759
28. Feb. 20234,65004,65004,57004,61004,48912.728.987
27. Feb. 20234,62004,68004,61004,62004,4988816.200
24. Feb. 20234,64004,64004,60004,63004,50851.070.529
23. Feb. 20234,60004,66004,60004,62004,49881.562.721
22. Feb. 20234,54004,57504,43004,54004,42094.362.490
21. Feb. 20234,75004,78004,74004,76004,6351686.167
20. Feb. 20234,82004,82004,73004,74004,6157936.502
17. Feb. 20234,81004,87504,79004,83004,7033652.438
16. Feb. 20234,81004,86004,80004,81004,6838745.032
15. Feb. 20234,78004,80504,75004,80004,6741838.133
14. Feb. 20234,81004,83004,79004,82004,6936870.781
13. Feb. 20234,82004,85004,77004,79004,66441.254.375
10. Feb. 20234,83004,87004,79004,83004,7033961.137
09. Feb. 20234,85004,85004,77004,81004,6838886.014
08. Feb. 20234,86004,86004,80004,83004,7033825.078
07. Feb. 20234,83004,87004,80004,81004,6838793.928
06. Feb. 20234,82004,83004,78004,82004,6936374.516
03. Feb. 20234,83004,84004,79004,82004,6936582.569
02. Feb. 20234,85004,87504,81004,81004,68381.503.519
01. Feb. 20234,80004,81004,77504,79004,6644413.488
31. Jan. 20234,81004,85504,77504,80004,6741750.628
30. Jan. 20234,78004,84004,76004,81004,6838692.524
27. Jan. 20234,84004,84004,77004,78004,65461.377.662
25. Jan. 20234,81004,81004,74004,79004,66441.255.872
24. Jan. 20234,90004,90004,80004,81004,68381.194.231
23. Jan. 20234,85004,90004,81004,87004,7423973.870
20. Jan. 20234,88004,88004,82004,83004,7033707.449
19. Jan. 20234,90004,90004,84004,87004,7423657.396
18. Jan. 20234,88004,89504,86004,87004,7423663.755
17. Jan. 20234,88004,88004,85004,86004,7325482.405
16. Jan. 20234,85004,88004,82504,87004,7423639.867
13. Jan. 20234,87004,88504,84004,88004,7520642.458
12. Jan. 20234,84004,85504,78004,83004,7033793.845
11. Jan. 20234,88004,90004,81004,85004,7228665.120
10. Jan. 20234,90004,91004,86004,88004,7520289.225
09. Jan. 20234,94004,94004,88004,91004,7812455.331
06. Jan. 20234,95004,96004,90004,90004,7715474.816
05. Jan. 20234,95004,98004,92004,93004,8007630.717
04. Jan. 20235,02005,02004,93004,94004,8104909.856
03. Jan. 20235,02005,02004,91004,94004,8104459.638
30. Dez. 20225,08005,09505,00005,02004,8883597.067
29. Dez. 20225,07005,08005,04005,07004,9370547.689
28. Dez. 20225,04005,05505,01005,04004,9078455.939
23. Dez. 20225,04005,09005,02005,07004,9370889.369
22. Dez. 20225,02005,03504,98005,03004,8981886.163
21. Dez. 20224,99005,05004,97005,05004,91751.076.876
20. Dez. 20225,03005,03004,98004,98004,8494718.804
19. Dez. 20225,01005,05505,00005,01004,8786443.454
16. Dez. 20224,93005,06504,93005,05004,91752.079.402
15. Dez. 20224,92004,95004,91004,92004,7909961.329
14. Dez. 20224,97004,97004,92504,94004,8104857.175
13. Dez. 20224,98005,01004,95004,97004,83961.176.486
12. Dez. 20224,99004,99004,93004,97004,8396634.793
09. Dez. 20224,98004,99004,93004,99004,85911.030.418
08. Dez. 20224,99005,00004,93004,93004,8007783.766
07. Dez. 20224,92005,01004,91004,98004,84941.165.162
06. Dez. 20224,88004,93004,85004,90004,77151.135.846
05. Dez. 20224,86004,89504,82004,84004,7130461.413
02. Dez. 20224,83004,89004,83004,84004,7130634.483
01. Dez. 20224,81004,84504,78004,81004,68381.063.763
30. Nov. 20224,81004,84004,77004,78004,65461.358.620
29. Nov. 20224,85004,89004,79004,83004,7033879.398
28. Nov. 20224,83004,90004,82004,90004,7715630.315
25. Nov. 20224,81004,84004,79004,84004,7130672.611
24. Nov. 20224,82004,84004,80504,82004,6936996.612
23. Nov. 20224,86004,87004,79004,85004,72281.331.500
22. Nov. 20224,79004,87004,79004,83004,7033756.974
21. Nov. 20224,75004,82004,74004,78004,6546755.373
18. Nov. 20224,71004,74004,67004,72004,5962802.124
17. Nov. 20224,67004,70004,64004,68004,5572828.034
16. Nov. 20224,64004,67004,62004,65004,5280866.205
15. Nov. 20224,66004,67004,60004,64004,51831.619.960
14. Nov. 20224,73004,73004,65004,65004,52801.385.621
11. Nov. 20224,78004,78004,67004,73004,60591.086.315
10. Nov. 20224,74004,75004,69504,72004,59621.041.070
09. Nov. 20224,70004,77504,68504,75004,62541.843.300
08. Nov. 20224,70004,72004,67004,72004,5962725.492
07. Nov. 20224,72004,74004,65004,74004,61571.111.859
04. Nov. 20224,64004,74004,63004,74004,61571.437.775
03. Nov. 20224,61004,66004,61004,64004,5183637.847
02. Nov. 20224,69004,72004,62004,64004,5183881.944
01. Nov. 20224,70004,70004,65004,68004,5572662.370
31. Okt. 20224,66004,68004,62004,65004,52801.221.886
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...