Deutsche Märkte schließen in 3 Stunden 7 Minuten

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
59,96+0,21 (+0,35%)
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202259,8260,0559,7159,9659,96209.500
26. Sept. 202259,7360,0059,3559,7559,75192.328
23. Sept. 202261,4061,4060,3660,6560,65220.770
21. Sept. 202262,1862,2261,7561,8061,8072.289
20. Sept. 202262,5462,8062,4762,7462,7471.900
19. Sept. 202262,1462,2961,9761,9961,99103.829
16. Sept. 202262,6062,6462,0262,1262,12261.025
15. Sept. 202263,0763,3462,9763,0463,04209.277
14. Sept. 202263,0163,0662,6562,8462,84156.190
13. Sept. 202264,5064,5964,3264,5564,55100.760
12. Sept. 202264,1664,1963,9164,1264,1285.006
09. Sept. 202263,0463,5062,9663,4863,4863.901
08. Sept. 202262,0963,0462,0563,0463,0467.375
07. Sept. 202262,4262,4361,7461,8561,85124.644
06. Sept. 202263,0163,2562,6662,7262,7279.321
05. Sept. 202262,8162,8762,5862,7762,7755.864
02. Sept. 202262,7562,8362,5062,5462,5480.035
01. Sept. 202262,6363,0162,5962,7162,71132.867
31. Aug. 202263,1563,6363,1363,5763,57313.128
30. Aug. 202263,6163,7963,4763,6563,65385.096
29. Aug. 202263,3463,4863,1063,3563,3591.254
26. Aug. 202264,2664,8164,1664,6164,6152.694
25. Aug. 202263,8564,1663,7064,0664,0644.067
24. Aug. 202263,3663,7063,3663,6163,6186.355
23. Aug. 202263,5463,7263,2163,2163,21120.288
22. Aug. 202264,0864,1763,8763,9563,95233.000
19. Aug. 202264,7764,8064,5464,5964,59103.283
18. Aug. 202264,5364,6064,2664,5464,54140.485
17. Aug. 202264,5264,7264,3264,7164,7152.777
16. Aug. 202264,3364,6564,2964,3964,39198.124
15. Aug. 202263,8864,1563,8864,0364,03146.830
12. Aug. 202263,8363,8463,5163,6863,6864.215
11. Aug. 202264,0564,0863,7463,9963,99109.351
10. Aug. 202263,4063,6063,1963,2863,2881.250
09. Aug. 202263,4663,6763,4563,6263,6256.402
08. Aug. 202263,3063,6063,2363,5763,5753.924
05. Aug. 202263,2663,5363,1163,5363,5351.862
04. Aug. 202263,5063,5763,1563,1563,1540.642
03. Aug. 202263,1963,2062,6463,1163,1155.371
02. Aug. 202263,0863,4062,9263,3763,3751.292
01. Aug. 202263,1163,3162,9363,2963,29137.013
29. Juli 202262,9063,1662,8562,8862,88104.582
28. Juli 202262,3362,3761,9062,3562,35529.582
27. Juli 202261,4661,8961,3761,8361,83312.196
26. Juli 202261,5761,6861,4061,6261,6256.483
25. Juli 202261,3761,5961,3461,4561,4544.401
22. Juli 202261,3961,7061,2061,4861,4898.317
21. Juli 202261,2061,5161,0461,5161,5172.416
20. Juli 202260,9961,3560,7961,1561,1561.343
19. Juli 202260,4560,5460,1060,2060,2080.659
18. Juli 202260,3160,5459,8660,5460,54103.144
15. Juli 202259,6859,8259,1559,7559,75116.992
14. Juli 202259,6260,2759,5960,2060,20116.112
13. Juli 202259,7759,9359,6359,8959,89314.139
12. Juli 202260,0460,2059,8059,8059,80115.431
11. Juli 202260,5760,5759,7859,7859,7860.289
08. Juli 202260,5660,7960,3960,4860,48341.876
07. Juli 202259,8960,1859,7060,1860,1856.014
06. Juli 202259,4860,2259,4459,6559,6576.929
05. Juli 202260,1060,2959,7560,1560,15211.686
04. Juli 202260,0560,3159,7859,9059,90208.082
01. Juli 202259,7059,9459,2459,2459,24113.836
30. Juni 202260,6560,6559,4659,4659,46129.833
29. Juni 202260,5160,8960,3060,6960,69279.847
28. Juni 202262,5963,0862,5763,0863,08116.127
27. Juni 202262,0062,7162,0062,5762,57144.297
24. Juni 202260,8661,4660,6761,3161,31120.458
23. Juni 202260,7961,1460,7460,9260,92357.658
22. Juni 202261,3461,3460,6261,0061,00102.361
21. Juni 202260,5561,0360,3960,8660,86242.763
20. Juni 202260,6160,6159,8060,1060,10121.789
17. Juni 202260,2160,4259,8060,3560,35228.935
16. Juni 202262,2762,3761,4761,5161,51467.653
15. Juni 202261,8762,3061,4461,5661,56117.566
14. Juni 202261,8962,4961,2262,4962,49489.100
10. Juni 202264,8365,0264,6164,6964,69113.616
09. Juni 202266,1266,1265,4965,4965,49203.266
08. Juni 202266,6166,7966,3866,4366,43102.973
07. Juni 202267,1567,1866,0566,1766,17163.398
06. Juni 202267,3367,3467,1067,1867,1854.613
03. Juni 202267,6067,6567,2967,5067,5062.116
02. Juni 202266,8466,8966,6866,8766,8738.018
01. Juni 202267,4467,5467,1567,4267,42103.063
31. Mai 202268,0568,0567,2367,2367,23103.269
30. Mai 202267,7967,9567,5067,9367,9380.022
27. Mai 202267,0967,1066,7666,9666,96171.069
26. Mai 202266,7366,9366,2566,2566,2527.220
25. Mai 202266,5167,0066,5166,7166,7172.559
24. Mai 202266,7566,7966,4266,4566,4581.628
23. Mai 202266,9667,0566,5266,6666,66318.700
20. Mai 202265,9166,6665,9166,6566,6547.713
19. Mai 202265,6166,0365,5965,9065,90213.779
18. Mai 202266,8267,0666,6666,9066,90116.420
17. Mai 202266,3366,4966,1066,2766,2775.646
16. Mai 202266,4366,5865,9366,1066,10250.581
13. Mai 202264,9365,8564,9365,8365,8366.146
12. Mai 202265,5165,5164,4564,5764,5783.572
11. Mai 202265,4765,7265,0765,7165,71131.662
10. Mai 202265,3865,5864,5065,5865,58253.017
09. Mai 202266,4966,5565,9366,1766,1786.065
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...