Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
30.011,12-228,94(-0,76%)Dow Jones 30
34.869,37+71,37(+0,21%)BTC-EUR
36.426,63-1.714,60(-4,50%)CMC Crypto 200
1.054,10-47,42(-4,31%)Nasdaq Compositive
14.969,97-77,73(-0,52%)S&P 500
4.443,11-12,37(-0,28%)
Telstra Corporation Limited (TLS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,9450-0,0350 (-0,88%)
Ab 11:43AM AEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Sept. 2021 | 3,9300 | 3,9700 | 3,9300 | 3,9450 | 3,9450 | 4.401.998 |
| 27. Sept. 2021 | 3,9600 | 4,0000 | 3,9550 | 3,9800 | 3,9800 | 28.412.477 |
| 24. Sept. 2021 | 3,9900 | 4,0000 | 3,9400 | 3,9500 | 3,9500 | 22.819.472 |
| 23. Sept. 2021 | 3,9600 | 4,0100 | 3,9600 | 3,9800 | 3,9800 | 30.351.335 |
| 22. Sept. 2021 | 3,9100 | 3,9600 | 3,9000 | 3,9500 | 3,9500 | 19.618.665 |
| 21. Sept. 2021 | 3,8500 | 3,9500 | 3,8500 | 3,9300 | 3,9300 | 30.775.165 |
| 20. Sept. 2021 | 3,9000 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 20.779.911 |
| 17. Sept. 2021 | 3,9500 | 3,9700 | 3,9000 | 3,9200 | 3,9200 | 45.664.139 |
| 16. Sept. 2021 | 4,0000 | 4,0500 | 3,9500 | 3,9500 | 3,9500 | 49.172.860 |
| 15. Sept. 2021 | 3,9500 | 3,9750 | 3,9300 | 3,9300 | 3,9300 | 24.837.661 |
| 14. Sept. 2021 | 3,9100 | 3,9800 | 3,8900 | 3,9600 | 3,9600 | 27.072.815 |
| 13. Sept. 2021 | 3,8700 | 3,9200 | 3,8500 | 3,9100 | 3,9100 | 18.719.914 |
| 10. Sept. 2021 | 3,9000 | 3,9050 | 3,8400 | 3,8800 | 3,8800 | 21.248.056 |
| 09. Sept. 2021 | 3,9400 | 3,9400 | 3,8400 | 3,8800 | 3,8800 | 25.036.350 |
| 08. Sept. 2021 | 3,8900 | 3,9600 | 3,8800 | 3,9400 | 3,9400 | 24.019.847 |
| 07. Sept. 2021 | 3,8700 | 3,9200 | 3,8700 | 3,9200 | 3,9200 | 17.433.398 |
| 06. Sept. 2021 | 3,8300 | 3,9000 | 3,7900 | 3,9000 | 3,9000 | 25.933.717 |
| 03. Sept. 2021 | 3,8600 | 3,8600 | 3,8300 | 3,8500 | 3,8500 | 15.240.594 |
| 02. Sept. 2021 | 3,8800 | 3,8950 | 3,8200 | 3,8500 | 3,8500 | 21.060.523 |
| 01. Sept. 2021 | 3,8300 | 3,8900 | 3,8100 | 3,8900 | 3,8900 | 21.755.861 |
| 31. Aug. 2021 | 3,8400 | 3,8500 | 3,8200 | 3,8400 | 3,8400 | 17.939.912 |
| 30. Aug. 2021 | 3,8500 | 3,8600 | 3,8000 | 3,8300 | 3,8300 | 15.814.675 |
| 27. Aug. 2021 | 3,8500 | 3,8700 | 3,8100 | 3,8600 | 3,8600 | 17.324.248 |
| 26. Aug. 2021 | 3,8400 | 3,8800 | 3,8350 | 3,8600 | 3,8600 | 19.665.159 |
| 25. Aug. 2021 | 3,8400 | 3,8500 | 3,8000 | 3,8300 | 3,8300 | 34.550.717 |
| 25. Aug. 2021 | 0.03 Dividende | |||||
| 24. Aug. 2021 | 3,9900 | 3,9900 | 3,9300 | 3,9300 | 3,9000 | 20.326.673 |
| 23. Aug. 2021 | 4,0200 | 4,0250 | 3,9600 | 3,9900 | 3,9595 | 16.506.374 |
| 20. Aug. 2021 | 3,9800 | 4,0200 | 3,9700 | 4,0200 | 3,9893 | 29.498.130 |
| 19. Aug. 2021 | 3,9200 | 3,9800 | 3,9200 | 3,9700 | 3,9397 | 19.644.901 |
| 18. Aug. 2021 | 3,9700 | 4,0000 | 3,9600 | 3,9700 | 3,9397 | 20.918.335 |
| 17. Aug. 2021 | 3,9400 | 3,9550 | 3,9100 | 3,9300 | 3,9000 | 20.421.635 |
| 16. Aug. 2021 | 3,9700 | 4,0000 | 3,9400 | 3,9400 | 3,9099 | 24.311.278 |
| 13. Aug. 2021 | 4,0000 | 4,0200 | 3,9400 | 3,9600 | 3,9298 | 28.745.406 |
| 12. Aug. 2021 | 3,8600 | 4,0000 | 3,8400 | 3,9700 | 3,9397 | 50.585.072 |
| 11. Aug. 2021 | 3,8700 | 3,8750 | 3,8100 | 3,8300 | 3,8008 | 24.214.195 |
| 10. Aug. 2021 | 3,8500 | 3,8800 | 3,8200 | 3,8500 | 3,8206 | 16.976.962 |
| 09. Aug. 2021 | 3,8000 | 3,8300 | 3,7900 | 3,8200 | 3,7908 | 17.905.925 |
| 06. Aug. 2021 | 3,7800 | 3,8000 | 3,7700 | 3,8000 | 3,7710 | 17.001.534 |
| 05. Aug. 2021 | 3,7700 | 3,7900 | 3,7700 | 3,7800 | 3,7511 | 16.244.477 |
| 04. Aug. 2021 | 3,7500 | 3,7800 | 3,7500 | 3,7700 | 3,7412 | 13.307.448 |
| 03. Aug. 2021 | 3,7600 | 3,7750 | 3,7400 | 3,7600 | 3,7313 | 19.317.688 |
| 02. Aug. 2021 | 3,7900 | 3,8100 | 3,7700 | 3,7700 | 3,7412 | 16.835.548 |
| 30. Juli 2021 | 3,7800 | 3,7900 | 3,7600 | 3,7800 | 3,7511 | 20.029.290 |
| 29. Juli 2021 | 3,7600 | 3,7800 | 3,7550 | 3,7800 | 3,7511 | 17.357.413 |
| 28. Juli 2021 | 3,8000 | 3,8250 | 3,7600 | 3,7800 | 3,7511 | 21.810.947 |
| 27. Juli 2021 | 3,7500 | 3,8000 | 3,7450 | 3,8000 | 3,7710 | 19.111.449 |
| 26. Juli 2021 | 3,7700 | 3,7700 | 3,7400 | 3,7400 | 3,7115 | 11.592.761 |
| 23. Juli 2021 | 3,7600 | 3,7700 | 3,7500 | 3,7700 | 3,7412 | 9.837.395 |
| 22. Juli 2021 | 3,7300 | 3,7800 | 3,7300 | 3,7800 | 3,7511 | 17.367.619 |
| 21. Juli 2021 | 3,7500 | 3,7700 | 3,7300 | 3,7300 | 3,7015 | 12.881.555 |
| 20. Juli 2021 | 3,7500 | 3,7600 | 3,7100 | 3,7300 | 3,7015 | 27.026.238 |
| 19. Juli 2021 | 3,7500 | 3,7700 | 3,7100 | 3,7600 | 3,7313 | 14.804.963 |
| 16. Juli 2021 | 3,7700 | 3,7900 | 3,7500 | 3,7700 | 3,7412 | 16.455.392 |
| 15. Juli 2021 | 3,7800 | 3,8000 | 3,7700 | 3,7800 | 3,7511 | 21.629.793 |
| 14. Juli 2021 | 3,7500 | 3,7800 | 3,7350 | 3,7800 | 3,7511 | 13.520.193 |
| 13. Juli 2021 | 3,7400 | 3,7700 | 3,7300 | 3,7500 | 3,7214 | 19.163.717 |
| 12. Juli 2021 | 3,7700 | 3,7800 | 3,7200 | 3,7300 | 3,7015 | 12.460.020 |
| 09. Juli 2021 | 3,7400 | 3,7600 | 3,7000 | 3,7500 | 3,7214 | 23.210.795 |
| 08. Juli 2021 | 3,7400 | 3,7550 | 3,7200 | 3,7500 | 3,7214 | 15.186.746 |
| 07. Juli 2021 | 3,7200 | 3,7450 | 3,7200 | 3,7400 | 3,7115 | 13.887.017 |
| 06. Juli 2021 | 3,7800 | 3,7900 | 3,7000 | 3,7000 | 3,6718 | 25.432.313 |
| 05. Juli 2021 | 3,7800 | 3,7900 | 3,7550 | 3,7900 | 3,7611 | 19.787.025 |
| 02. Juli 2021 | 3,7700 | 3,7900 | 3,7400 | 3,7900 | 3,7611 | 19.164.193 |
| 01. Juli 2021 | 3,7800 | 3,7900 | 3,7200 | 3,7600 | 3,7313 | 57.571.289 |
| 30. Juni 2021 | 3,7000 | 3,7800 | 3,7000 | 3,7600 | 3,7313 | 40.525.190 |
| 29. Juni 2021 | 3,5900 | 3,6000 | 3,5500 | 3,6000 | 3,5725 | 13.839.415 |
| 28. Juni 2021 | 3,5900 | 3,6200 | 3,5800 | 3,6000 | 3,5725 | 12.953.549 |
| 25. Juni 2021 | 3,5900 | 3,6000 | 3,5600 | 3,5900 | 3,5626 | 13.910.612 |
| 24. Juni 2021 | 3,5900 | 3,6100 | 3,5600 | 3,5800 | 3,5527 | 18.303.595 |
| 23. Juni 2021 | 3,6200 | 3,6300 | 3,5900 | 3,6000 | 3,5725 | 17.923.142 |
| 22. Juni 2021 | 3,5800 | 3,6300 | 3,5800 | 3,6300 | 3,6023 | 18.004.260 |
| 21. Juni 2021 | 3,5500 | 3,5800 | 3,5300 | 3,5300 | 3,5031 | 12.837.589 |
| 18. Juni 2021 | 3,6000 | 3,6100 | 3,5700 | 3,5700 | 3,5427 | 37.729.927 |
| 17. Juni 2021 | 3,5800 | 3,5900 | 3,5050 | 3,5100 | 3,4832 | 28.821.658 |
| 16. Juni 2021 | 3,6000 | 3,6100 | 3,5700 | 3,5800 | 3,5527 | 27.949.691 |
| 15. Juni 2021 | 3,5800 | 3,6000 | 3,5700 | 3,5800 | 3,5527 | 16.645.692 |
| 11. Juni 2021 | 3,5800 | 3,6100 | 3,5550 | 3,5800 | 3,5527 | 19.017.847 |
| 10. Juni 2021 | 3,5800 | 3,5950 | 3,5700 | 3,5700 | 3,5427 | 11.051.696 |
| 09. Juni 2021 | 3,5600 | 3,5900 | 3,5550 | 3,5700 | 3,5427 | 14.118.135 |
| 08. Juni 2021 | 3,5700 | 3,5900 | 3,5400 | 3,5600 | 3,5328 | 14.046.771 |
| 07. Juni 2021 | 3,5600 | 3,5800 | 3,5400 | 3,5700 | 3,5427 | 9.772.984 |
| 04. Juni 2021 | 3,5200 | 3,5800 | 3,5150 | 3,5800 | 3,5527 | 20.702.550 |
| 03. Juni 2021 | 3,5200 | 3,5300 | 3,5000 | 3,5200 | 3,4931 | 18.469.994 |
| 02. Juni 2021 | 3,4800 | 3,5000 | 3,4450 | 3,4900 | 3,4634 | 14.497.173 |
| 01. Juni 2021 | 3,5200 | 3,5300 | 3,4600 | 3,4800 | 3,4534 | 14.802.715 |
| 31. Mai 2021 | 3,4900 | 3,5400 | 3,4850 | 3,5200 | 3,4931 | 19.300.947 |
| 28. Mai 2021 | 3,4900 | 3,5000 | 3,4700 | 3,4900 | 3,4634 | 17.901.197 |
| 27. Mai 2021 | 3,4400 | 3,4800 | 3,4300 | 3,4600 | 3,4336 | 24.733.837 |
| 26. Mai 2021 | 3,4300 | 3,4600 | 3,4250 | 3,4400 | 3,4137 | 16.812.393 |
| 25. Mai 2021 | 3,4300 | 3,4450 | 3,4100 | 3,4300 | 3,4038 | 22.855.469 |
| 24. Mai 2021 | 3,4300 | 3,4400 | 3,4100 | 3,4300 | 3,4038 | 19.108.303 |
| 21. Mai 2021 | 3,4500 | 3,4600 | 3,4100 | 3,4300 | 3,4038 | 21.776.402 |
| 20. Mai 2021 | 3,4100 | 3,4500 | 3,4100 | 3,4400 | 3,4137 | 22.711.276 |
| 19. Mai 2021 | 3,4300 | 3,4400 | 3,4000 | 3,4000 | 3,3740 | 19.142.479 |
| 18. Mai 2021 | 3,4500 | 3,5100 | 3,4400 | 3,4700 | 3,4435 | 16.861.720 |
| 17. Mai 2021 | 3,4600 | 3,4700 | 3,4200 | 3,4300 | 3,4038 | 12.344.739 |
| 14. Mai 2021 | 3,4600 | 3,4750 | 3,4400 | 3,4500 | 3,4237 | 11.210.538 |
| 13. Mai 2021 | 3,4900 | 3,5000 | 3,4300 | 3,4400 | 3,4137 | 18.190.954 |
| 12. Mai 2021 | 3,4300 | 3,4900 | 3,4100 | 3,4800 | 3,4534 | 22.894.747 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
