Deutsche Märkte schließen in 4 Stunden 57 Minuten
DAX
12.680,11-436,14(-3,33%)Euro Stoxx 50
3.179,13-104,56(-3,18%)Dow Jones 30
27.657,42-244,58(-0,88%)
Telstra Corporation Limited (TLS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,83000,0000 (0,00%)
Börsenschluss: 4:11PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Sept. 2020 | 2,8200 | 2,8300 | 2,8100 | 2,8300 | 2,8300 | 12.971.907 |
| 18. Sept. 2020 | 2,8300 | 2,8500 | 2,8100 | 2,8300 | 2,8300 | 43.210.259 |
| 17. Sept. 2020 | 2,8200 | 2,8400 | 2,8000 | 2,8200 | 2,8200 | 42.345.755 |
| 16. Sept. 2020 | 2,8400 | 2,8600 | 2,8200 | 2,8500 | 2,8500 | 28.841.574 |
| 15. Sept. 2020 | 2,8700 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | 30.230.140 |
| 14. Sept. 2020 | 2,8700 | 2,8800 | 2,8500 | 2,8800 | 2,8800 | 12.289.456 |
| 11. Sept. 2020 | 2,8500 | 2,8700 | 2,8400 | 2,8500 | 2,8500 | 20.987.179 |
| 10. Sept. 2020 | 2,9000 | 2,9000 | 2,8550 | 2,8800 | 2,8800 | 26.882.346 |
| 09. Sept. 2020 | 2,8800 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 38.347.699 |
| 08. Sept. 2020 | 2,9000 | 2,9300 | 2,8900 | 2,9200 | 2,9200 | 24.495.456 |
| 07. Sept. 2020 | 2,8400 | 2,9000 | 2,8100 | 2,8800 | 2,8800 | 29.467.440 |
| 04. Sept. 2020 | 2,8500 | 2,8700 | 2,8300 | 2,8400 | 2,8400 | 34.345.171 |
| 03. Sept. 2020 | 2,9300 | 2,9400 | 2,8900 | 2,9000 | 2,9000 | 29.222.452 |
| 02. Sept. 2020 | 2,8500 | 2,9300 | 2,8500 | 2,9000 | 2,9000 | 32.179.511 |
| 01. Sept. 2020 | 2,8800 | 2,8850 | 2,8300 | 2,8300 | 2,8300 | 45.626.354 |
| 31. Aug. 2020 | 2,9000 | 2,9200 | 2,8800 | 2,8900 | 2,8900 | 28.892.757 |
| 28. Aug. 2020 | 2,9400 | 2,9500 | 2,9000 | 2,9000 | 2,9000 | 35.243.824 |
| 27. Aug. 2020 | 2,9800 | 2,9850 | 2,9500 | 2,9500 | 2,9500 | 25.950.999 |
| 26. Aug. 2020 | 2,9700 | 2,9900 | 2,9550 | 2,9600 | 2,9600 | 32.315.554 |
| 26. Aug. 2020 | 0.03 Dividende | |||||
| 25. Aug. 2020 | 3,0800 | 3,0800 | 3,0500 | 3,0600 | 3,0300 | 27.015.820 |
| 24. Aug. 2020 | 3,0600 | 3,0850 | 3,0500 | 3,0600 | 3,0300 | 22.078.061 |
| 21. Aug. 2020 | 3,0400 | 3,0700 | 3,0300 | 3,0500 | 3,0201 | 26.832.948 |
| 20. Aug. 2020 | 3,0700 | 3,0800 | 3,0200 | 3,0300 | 3,0003 | 41.755.065 |
| 19. Aug. 2020 | 3,0700 | 3,1200 | 3,0700 | 3,0700 | 3,0399 | 30.684.604 |
| 18. Aug. 2020 | 3,0600 | 3,0800 | 3,0300 | 3,0600 | 3,0300 | 38.900.220 |
| 17. Aug. 2020 | 3,0800 | 3,0900 | 3,0500 | 3,0500 | 3,0201 | 29.583.435 |
| 14. Aug. 2020 | 3,1000 | 3,1300 | 3,0400 | 3,1100 | 3,0795 | 69.460.051 |
| 13. Aug. 2020 | 3,2900 | 3,2900 | 3,1100 | 3,1100 | 3,0795 | 127.354.938 |
| 12. Aug. 2020 | 3,4200 | 3,4300 | 3,3800 | 3,3900 | 3,3568 | 29.515.032 |
| 11. Aug. 2020 | 3,4000 | 3,4300 | 3,3800 | 3,4000 | 3,3667 | 29.225.566 |
| 10. Aug. 2020 | 3,4000 | 3,4100 | 3,3600 | 3,3900 | 3,3568 | 22.658.519 |
| 07. Aug. 2020 | 3,3800 | 3,4000 | 3,3600 | 3,3700 | 3,3370 | 20.153.365 |
| 06. Aug. 2020 | 3,4000 | 3,4300 | 3,3800 | 3,3900 | 3,3568 | 29.604.632 |
| 05. Aug. 2020 | 3,4600 | 3,4700 | 3,3800 | 3,4000 | 3,3667 | 33.519.471 |
| 04. Aug. 2020 | 3,4400 | 3,4900 | 3,4400 | 3,4800 | 3,4459 | 26.255.256 |
| 03. Aug. 2020 | 3,3500 | 3,4100 | 3,3250 | 3,4000 | 3,3667 | 22.151.929 |
| 31. Juli 2020 | 3,3600 | 3,3800 | 3,3200 | 3,3500 | 3,3172 | 27.664.764 |
| 30. Juli 2020 | 3,3800 | 3,4100 | 3,3600 | 3,3800 | 3,3469 | 14.898.821 |
| 29. Juli 2020 | 3,3600 | 3,3950 | 3,3550 | 3,3600 | 3,3271 | 18.737.142 |
| 28. Juli 2020 | 3,4000 | 3,4200 | 3,3600 | 3,3700 | 3,3370 | 29.433.564 |
| 27. Juli 2020 | 3,3200 | 3,3700 | 3,3200 | 3,3600 | 3,3271 | 16.477.343 |
| 24. Juli 2020 | 3,3500 | 3,3600 | 3,3200 | 3,3300 | 3,2974 | 20.572.572 |
| 23. Juli 2020 | 3,3600 | 3,3950 | 3,3400 | 3,3500 | 3,3172 | 20.750.100 |
| 22. Juli 2020 | 3,4100 | 3,4400 | 3,3800 | 3,3900 | 3,3568 | 19.871.289 |
| 21. Juli 2020 | 3,4300 | 3,4400 | 3,3500 | 3,4000 | 3,3667 | 26.668.384 |
| 20. Juli 2020 | 3,4400 | 3,4500 | 3,3900 | 3,4000 | 3,3667 | 17.321.309 |
| 17. Juli 2020 | 3,4600 | 3,4900 | 3,4200 | 3,4600 | 3,4261 | 23.347.814 |
| 16. Juli 2020 | 3,5000 | 3,5000 | 3,4450 | 3,4600 | 3,4261 | 17.681.582 |
| 15. Juli 2020 | 3,4700 | 3,4950 | 3,4300 | 3,4700 | 3,4360 | 20.456.426 |
| 14. Juli 2020 | 3,4700 | 3,4900 | 3,4400 | 3,4700 | 3,4360 | 24.738.987 |
| 13. Juli 2020 | 3,5200 | 3,5200 | 3,4450 | 3,4800 | 3,4459 | 25.779.510 |
| 10. Juli 2020 | 3,5200 | 3,5350 | 3,4700 | 3,5000 | 3,4657 | 21.925.997 |
| 09. Juli 2020 | 3,4800 | 3,5200 | 3,4400 | 3,5100 | 3,4756 | 50.156.140 |
| 08. Juli 2020 | 3,4000 | 3,4700 | 3,3900 | 3,4200 | 3,3865 | 38.254.101 |
| 07. Juli 2020 | 3,4400 | 3,4400 | 3,3600 | 3,4000 | 3,3667 | 31.230.016 |
| 06. Juli 2020 | 3,3900 | 3,4200 | 3,3600 | 3,3900 | 3,3568 | 32.201.443 |
| 03. Juli 2020 | 3,2600 | 3,3700 | 3,2600 | 3,3600 | 3,3271 | 63.842.454 |
| 02. Juli 2020 | 3,2000 | 3,2400 | 3,1900 | 3,2300 | 3,1983 | 30.839.062 |
| 01. Juli 2020 | 3,1700 | 3,1800 | 3,1400 | 3,1800 | 3,1488 | 27.596.938 |
| 30. Juni 2020 | 3,1700 | 3,1700 | 3,1300 | 3,1300 | 3,0993 | 36.023.005 |
| 29. Juni 2020 | 3,1200 | 3,1500 | 3,1100 | 3,1300 | 3,0993 | 25.829.764 |
| 26. Juni 2020 | 3,1200 | 3,1500 | 3,1100 | 3,1300 | 3,0993 | 36.386.940 |
| 25. Juni 2020 | 3,1400 | 3,1600 | 3,1100 | 3,1100 | 3,0795 | 42.510.363 |
| 24. Juni 2020 | 3,1900 | 3,2000 | 3,1600 | 3,1600 | 3,1290 | 36.200.612 |
| 23. Juni 2020 | 3,2100 | 3,2100 | 3,1600 | 3,1700 | 3,1389 | 21.746.990 |
| 22. Juni 2020 | 3,1800 | 3,1900 | 3,1700 | 3,1900 | 3,1587 | 18.618.777 |
| 19. Juni 2020 | 3,2200 | 3,2300 | 3,1900 | 3,1900 | 3,1587 | 44.429.531 |
| 18. Juni 2020 | 3,2100 | 3,2300 | 3,1600 | 3,1900 | 3,1587 | 47.841.973 |
| 17. Juni 2020 | 3,2400 | 3,2500 | 3,1900 | 3,2300 | 3,1983 | 36.557.081 |
| 16. Juni 2020 | 3,2200 | 3,2400 | 3,1700 | 3,2100 | 3,1785 | 34.225.812 |
| 15. Juni 2020 | 3,1500 | 3,1700 | 3,1100 | 3,1200 | 3,0894 | 35.011.664 |
| 12. Juni 2020 | 3,1800 | 3,2100 | 3,1600 | 3,1600 | 3,1290 | 34.240.453 |
| 11. Juni 2020 | 3,2400 | 3,2700 | 3,1950 | 3,2200 | 3,1884 | 33.115.119 |
| 10. Juni 2020 | 3,2600 | 3,2900 | 3,2500 | 3,2700 | 3,2379 | 29.800.044 |
| 09. Juni 2020 | 3,2700 | 3,2700 | 3,2300 | 3,2400 | 3,2082 | 35.200.401 |
| 05. Juni 2020 | 3,2500 | 3,2600 | 3,2100 | 3,2200 | 3,1884 | 26.449.302 |
| 04. Juni 2020 | 3,2400 | 3,2800 | 3,2300 | 3,2700 | 3,2379 | 39.309.412 |
| 03. Juni 2020 | 3,2500 | 3,2700 | 3,2300 | 3,2500 | 3,2181 | 24.729.200 |
| 02. Juni 2020 | 3,2100 | 3,2500 | 3,2050 | 3,2200 | 3,1884 | 24.209.372 |
| 01. Juni 2020 | 3,2100 | 3,2500 | 3,2000 | 3,2200 | 3,1884 | 21.790.309 |
| 29. Mai 2020 | 3,2200 | 3,3000 | 3,2100 | 3,2400 | 3,2082 | 48.533.650 |
| 28. Mai 2020 | 3,1700 | 3,2700 | 3,1700 | 3,2400 | 3,2082 | 40.470.922 |
| 27. Mai 2020 | 3,2000 | 3,2200 | 3,1500 | 3,1700 | 3,1389 | 32.767.917 |
| 26. Mai 2020 | 3,1400 | 3,2400 | 3,1200 | 3,2300 | 3,1983 | 41.336.507 |
| 25. Mai 2020 | 3,1000 | 3,1200 | 3,0900 | 3,1200 | 3,0894 | 15.491.497 |
| 22. Mai 2020 | 3,0900 | 3,1000 | 3,0500 | 3,0600 | 3,0300 | 19.039.376 |
| 21. Mai 2020 | 3,1200 | 3,1250 | 3,0800 | 3,0900 | 3,0597 | 20.511.518 |
| 20. Mai 2020 | 3,1000 | 3,1100 | 3,0800 | 3,1000 | 3,0696 | 22.180.975 |
| 19. Mai 2020 | 3,1800 | 3,1800 | 3,1100 | 3,1100 | 3,0795 | 23.725.241 |
| 18. Mai 2020 | 3,1800 | 3,1900 | 3,1100 | 3,1200 | 3,0894 | 22.357.518 |
| 15. Mai 2020 | 3,1400 | 3,1700 | 3,1200 | 3,1700 | 3,1389 | 25.495.637 |
| 14. Mai 2020 | 3,1200 | 3,1400 | 3,0800 | 3,1200 | 3,0894 | 28.028.830 |
| 13. Mai 2020 | 3,0600 | 3,1300 | 3,0600 | 3,1300 | 3,0993 | 28.555.834 |
| 12. Mai 2020 | 3,0700 | 3,1050 | 3,0500 | 3,0900 | 3,0597 | 23.612.862 |
| 11. Mai 2020 | 3,0400 | 3,0900 | 3,0200 | 3,0700 | 3,0399 | 22.071.226 |
| 08. Mai 2020 | 3,0800 | 3,0800 | 3,0300 | 3,0300 | 3,0003 | 22.130.682 |
| 07. Mai 2020 | 3,0900 | 3,0900 | 3,0400 | 3,0600 | 3,0300 | 23.516.752 |
| 06. Mai 2020 | 3,0800 | 3,0950 | 3,0500 | 3,0600 | 3,0300 | 15.885.144 |
| 05. Mai 2020 | 3,1000 | 3,1050 | 3,0500 | 3,0900 | 3,0597 | 20.083.271 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
