Deutsche Märkte öffnen in 7 Stunden 17 Minuten

Spark New Zealand Limited (SPK.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,8800+0,0700 (+1,46%)
Ab 11:23AM AEDT. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20224,83004,88004,83004,88004,8800129.271
01. Dez. 2022------
30. Nov. 20224,81004,84004,77004,78004,78001.358.620
29. Nov. 20224,85004,89004,79004,83004,8300879.398
28. Nov. 20224,83004,90004,82004,90004,9000630.315
25. Nov. 20224,81004,84004,79004,84004,8400672.611
24. Nov. 20224,82004,84004,80504,82004,8200996.612
23. Nov. 20224,86004,87004,79004,85004,85001.331.500
22. Nov. 20224,79004,87004,79004,83004,8300756.974
21. Nov. 20224,75004,82004,74004,78004,7800755.373
18. Nov. 20224,71004,74004,67004,72004,7200802.124
17. Nov. 20224,67004,70004,64004,68004,6800828.034
16. Nov. 20224,64004,67004,62004,65004,6500866.205
15. Nov. 20224,66004,67004,60004,64004,64001.619.960
14. Nov. 20224,73004,73004,65004,65004,65001.385.621
11. Nov. 20224,78004,78004,67004,73004,73001.086.315
10. Nov. 20224,74004,75004,69504,72004,72001.041.070
09. Nov. 20224,70004,77504,68504,75004,75001.843.300
08. Nov. 20224,70004,72004,67004,72004,7200725.492
07. Nov. 20224,72004,74004,65004,74004,74001.111.859
04. Nov. 20224,64004,74004,63004,74004,74001.437.775
03. Nov. 20224,61004,66004,61004,64004,6400637.847
02. Nov. 20224,69004,72004,62004,64004,6400881.944
01. Nov. 20224,70004,70004,65004,68004,6800662.370
31. Okt. 20224,66004,68004,62004,65004,65001.221.886
28. Okt. 20224,61004,66004,61004,62004,6200713.500
27. Okt. 20224,62004,62004,57004,59004,5900844.978
26. Okt. 20224,61004,63004,56004,63004,6300899.934
25. Okt. 20224,62004,64004,58004,61004,6100424.956
24. Okt. 20224,64004,64004,56004,59004,5900585.849
21. Okt. 20224,57004,59004,50504,55004,55001.782.838
20. Okt. 20224,62004,63004,57004,63004,6300813.373
19. Okt. 20224,65004,67004,63004,64004,6400634.867
18. Okt. 20224,58004,66004,56004,64004,6400943.383
17. Okt. 20224,55004,60004,55004,55004,5500549.561
14. Okt. 20224,60004,63004,57004,60004,60001.300.394
13. Okt. 20224,51004,55004,49004,54004,5400819.472
12. Okt. 20224,52004,58504,49004,55004,5500902.948
11. Okt. 20224,45004,56004,45004,53004,53001.081.717
10. Okt. 20224,44004,47004,43004,46004,4600379.554
07. Okt. 20224,46004,49004,45004,48004,4800798.210
06. Okt. 20224,50004,53004,47004,49004,4900671.361
05. Okt. 20224,48004,54004,47004,53004,53001.274.523
04. Okt. 20224,43004,52004,43004,49004,49001.169.969
03. Okt. 20224,40004,44004,36004,37004,3700587.662
30. Sept. 20224,43004,45004,40004,44004,44001.242.852
29. Sept. 20224,44004,50004,44004,48004,48001.205.412
28. Sept. 20224,43004,45004,34004,39004,39001.719.003
27. Sept. 20224,48004,51004,47004,47004,4700803.932
26. Sept. 20224,45004,53004,44004,51004,51001.195.850
23. Sept. 20224,52004,55004,46004,48004,48001.469.825
21. Sept. 20224,50004,57004,50004,56004,56001.211.000
20. Sept. 20224,51004,57004,48004,56004,5600991.986
19. Sept. 20224,51004,55004,46004,46004,46001.109.245
16. Sept. 20224,54004,60504,48004,48004,480010.160.117
15. Sept. 20224,62004,63004,53004,53004,53001.752.126
14. Sept. 20224,76004,76504,70504,75004,75002.033.618
13. Sept. 20224,90004,90004,82004,82004,82001.105.173
12. Sept. 20224,94004,94004,83004,85004,85001.095.543
09. Sept. 20224,91004,92004,86004,87004,87001.046.050
08. Sept. 20224,90004,94004,88004,91004,9100861.691
07. Sept. 20224,89004,89004,80004,84004,8400876.938
06. Sept. 20224,84004,90004,82004,90004,90001.205.193
05. Sept. 20224,84004,90004,82004,84004,84001.170.584
02. Sept. 20224,77004,81504,73004,77004,7700693.142
01. Sept. 20224,79004,82004,75004,75004,7500577.826
31. Aug. 20224,79004,87004,77004,84004,84001.053.098
30. Aug. 20224,71004,83004,71004,77004,7700888.445
29. Aug. 20224,73004,74004,67004,69004,69001.459.513
26. Aug. 20224,77004,81004,69004,75004,7500769.643
25. Aug. 20224,76004,81004,74004,78004,7800506.613
24. Aug. 20224,79004,85004,77004,83004,8300557.991
23. Aug. 20224,75004,77004,72004,74004,7400335.623
22. Aug. 20224,77004,81004,75004,76004,7600775.566
19. Aug. 20224,79004,80004,73004,74004,7400279.208
18. Aug. 20224,71004,83004,70004,83004,8300786.672
17. Aug. 20224,67004,71004,65004,71004,7100857.078
16. Aug. 20224,60004,64504,59004,64004,6400517.133
15. Aug. 20224,58004,60004,57004,60004,6000563.582
12. Aug. 20224,63004,67004,60004,65004,6500342.025
11. Aug. 20224,69004,70004,58004,60004,6000449.046
10. Aug. 20224,60004,63504,60004,62004,6200314.155
09. Aug. 20224,64004,65004,57004,60004,6000697.744
08. Aug. 20224,71004,72004,60004,65004,6500713.192
05. Aug. 20224,67004,72004,66504,71004,7100405.335
04. Aug. 20224,68004,69004,64004,64004,6400337.819
03. Aug. 20224,61004,68004,59004,68004,6800678.400
02. Aug. 20224,59004,62004,57004,59004,5900540.231
01. Aug. 20224,58004,61004,55004,60004,6000501.349
29. Juli 20224,52004,58504,49004,54004,5400764.524
28. Juli 20224,54004,56004,50004,51004,5100451.384
27. Juli 20224,52004,57004,51004,51004,5100371.150
26. Juli 20224,49004,54004,46004,54004,5400877.577
25. Juli 20224,49004,53004,47004,51004,5100713.626
22. Juli 20224,52004,54004,44004,47004,4700892.527
21. Juli 20224,56004,57004,51504,55004,5500538.387
20. Juli 20224,55004,59004,52004,53004,5300595.022
19. Juli 20224,53004,58004,51004,55004,5500896.378
18. Juli 20224,60004,62004,50004,51004,5100881.319
15. Juli 20224,58004,62504,55504,60004,60002.145.382
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...