Deutsche Märkte geschlossen
Nikkei 225
27.402,05 +55,17 (+0,20%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.780,56 -135,47 (-0,62%) CMC Crypto 200
542,89 -2,43 (-0,45%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Telstra Group Limited (TLS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | 4,1800 | 4,1800 | 4,1200 | 4,1200 | 4,1200 | 31.870.464 |
| 02. Feb. 2023 | 4,1800 | 4,1800 | 4,1200 | 4,1200 | 4,1200 | 31.870.464 |
| 01. Feb. 2023 | 4,0900 | 4,1600 | 4,0900 | 4,1500 | 4,1500 | 23.715.288 |
| 31. Jan. 2023 | 4,1200 | 4,1400 | 4,0800 | 4,0800 | 4,0800 | 22.282.366 |
| 30. Jan. 2023 | 4,1100 | 4,1400 | 4,0800 | 4,1100 | 4,1100 | 13.912.008 |
| 27. Jan. 2023 | 4,0800 | 4,1200 | 4,0750 | 4,0900 | 4,0900 | 19.755.457 |
| 25. Jan. 2023 | 4,1300 | 4,1400 | 4,0800 | 4,0800 | 4,0800 | 22.828.096 |
| 24. Jan. 2023 | 4,0700 | 4,1200 | 4,0700 | 4,0900 | 4,0900 | 23.886.860 |
| 23. Jan. 2023 | 4,1000 | 4,1150 | 4,0700 | 4,0800 | 4,0800 | 21.762.340 |
| 20. Jan. 2023 | 4,1400 | 4,1600 | 4,1050 | 4,1100 | 4,1100 | 23.265.752 |
| 19. Jan. 2023 | 4,0900 | 4,1600 | 4,0800 | 4,1500 | 4,1500 | 23.701.543 |
| 18. Jan. 2023 | 4,1100 | 4,1250 | 4,0700 | 4,0900 | 4,0900 | 32.253.406 |
| 17. Jan. 2023 | 4,0200 | 4,1000 | 4,0100 | 4,0900 | 4,0900 | 21.254.801 |
| 16. Jan. 2023 | 4,0300 | 4,0400 | 4,0050 | 4,0200 | 4,0200 | 11.200.695 |
| 13. Jan. 2023 | 4,0200 | 4,0400 | 4,0000 | 4,0200 | 4,0200 | 15.915.843 |
| 12. Jan. 2023 | 3,9800 | 4,0200 | 3,9700 | 4,0100 | 4,0100 | 18.280.336 |
| 11. Jan. 2023 | 3,9700 | 3,9850 | 3,9500 | 3,9700 | 3,9700 | 16.529.583 |
| 10. Jan. 2023 | 3,9700 | 3,9900 | 3,9550 | 3,9600 | 3,9600 | 11.619.924 |
| 09. Jan. 2023 | 3,9800 | 4,0000 | 3,9600 | 3,9700 | 3,9700 | 12.224.471 |
| 06. Jan. 2023 | 4,0000 | 4,0000 | 3,9500 | 3,9700 | 3,9700 | 10.400.233 |
| 05. Jan. 2023 | 4,0100 | 4,0300 | 3,9700 | 3,9700 | 3,9700 | 15.528.730 |
| 04. Jan. 2023 | 3,9900 | 4,0100 | 3,9700 | 3,9700 | 3,9700 | 12.218.337 |
| 03. Jan. 2023 | 3,9800 | 4,0000 | 3,9400 | 3,9500 | 3,9500 | 10.599.441 |
| 30. Dez. 2022 | 3,9900 | 4,0100 | 3,9800 | 3,9900 | 3,9900 | 10.619.948 |
| 29. Dez. 2022 | 4,0200 | 4,0200 | 3,9700 | 3,9800 | 3,9800 | 9.103.081 |
| 28. Dez. 2022 | 4,0400 | 4,0500 | 3,9900 | 4,0100 | 4,0100 | 9.026.123 |
| 23. Dez. 2022 | 4,0300 | 4,0500 | 4,0000 | 4,0400 | 4,0400 | 9.139.821 |
| 22. Dez. 2022 | 4,0400 | 4,0400 | 4,0100 | 4,0200 | 4,0200 | 15.870.073 |
| 21. Dez. 2022 | 4,0300 | 4,0600 | 4,0100 | 4,0200 | 4,0200 | 19.497.793 |
| 20. Dez. 2022 | 4,0400 | 4,0600 | 4,0100 | 4,0400 | 4,0400 | 22.235.826 |
| 19. Dez. 2022 | 4,0600 | 4,0700 | 4,0300 | 4,0500 | 4,0500 | 15.511.669 |
| 16. Dez. 2022 | 4,0400 | 4,0800 | 4,0400 | 4,0500 | 4,0500 | 28.752.788 |
| 15. Dez. 2022 | 4,0800 | 4,0800 | 4,0300 | 4,0800 | 4,0800 | 28.435.500 |
| 14. Dez. 2022 | 4,0400 | 4,0900 | 4,0200 | 4,0800 | 4,0800 | 29.890.637 |
| 13. Dez. 2022 | 4,0200 | 4,0350 | 4,0100 | 4,0300 | 4,0300 | 20.284.375 |
| 12. Dez. 2022 | 4,0000 | 4,0200 | 3,9800 | 4,0000 | 4,0000 | 16.780.664 |
| 09. Dez. 2022 | 3,9900 | 4,0100 | 3,9750 | 4,0000 | 4,0000 | 15.286.247 |
| 08. Dez. 2022 | 4,0000 | 4,0050 | 3,9600 | 3,9900 | 3,9900 | 15.904.504 |
| 07. Dez. 2022 | 4,0200 | 4,0250 | 3,9700 | 4,0100 | 4,0100 | 25.280.158 |
| 06. Dez. 2022 | 4,0400 | 4,0800 | 4,0300 | 4,0300 | 4,0300 | 24.543.950 |
| 05. Dez. 2022 | 4,0000 | 4,0300 | 3,9800 | 4,0100 | 4,0100 | 15.862.613 |
| 02. Dez. 2022 | 4,0000 | 4,0200 | 3,9700 | 4,0000 | 4,0000 | 19.596.493 |
| 01. Dez. 2022 | 4,0000 | 4,0000 | 3,9600 | 3,9800 | 3,9800 | 16.759.774 |
| 30. Nov. 2022 | 3,9900 | 4,0000 | 3,9400 | 3,9800 | 3,9800 | 52.961.219 |
| 29. Nov. 2022 | 4,0000 | 4,0400 | 3,9900 | 4,0000 | 4,0000 | 18.474.716 |
| 28. Nov. 2022 | 4,0000 | 4,0300 | 3,9700 | 4,0100 | 4,0100 | 16.491.356 |
| 25. Nov. 2022 | 3,9600 | 4,0100 | 3,9500 | 4,0000 | 4,0000 | 11.407.669 |
| 24. Nov. 2022 | 3,9700 | 3,9700 | 3,9300 | 3,9400 | 3,9400 | 13.548.137 |
| 23. Nov. 2022 | 3,9500 | 3,9600 | 3,9300 | 3,9600 | 3,9600 | 15.520.132 |
| 22. Nov. 2022 | 3,9100 | 3,9550 | 3,9100 | 3,9300 | 3,9300 | 14.466.218 |
| 21. Nov. 2022 | 3,9500 | 3,9600 | 3,9100 | 3,9100 | 3,9100 | 13.881.758 |
| 18. Nov. 2022 | 3,9000 | 3,9500 | 3,8900 | 3,9400 | 3,9400 | 12.817.477 |
| 17. Nov. 2022 | 3,8900 | 3,9200 | 3,8650 | 3,8800 | 3,8800 | 26.263.072 |
| 16. Nov. 2022 | 3,8400 | 3,8600 | 3,8200 | 3,8400 | 3,8400 | 20.192.928 |
| 15. Nov. 2022 | 3,8800 | 3,8850 | 3,8350 | 3,8800 | 3,8800 | 35.285.281 |
| 14. Nov. 2022 | 3,9600 | 3,9700 | 3,8500 | 3,8600 | 3,8600 | 38.243.818 |
| 11. Nov. 2022 | 4,0000 | 4,0200 | 3,9800 | 4,0000 | 4,0000 | 28.990.798 |
| 10. Nov. 2022 | 3,9400 | 3,9800 | 3,9300 | 3,9600 | 3,9600 | 16.664.085 |
| 09. Nov. 2022 | 3,9500 | 3,9800 | 3,9300 | 3,9300 | 3,9300 | 15.577.339 |
| 08. Nov. 2022 | 3,9100 | 3,9500 | 3,8900 | 3,9400 | 3,9400 | 18.885.234 |
| 07. Nov. 2022 | 3,8800 | 3,9300 | 3,8700 | 3,9200 | 3,9200 | 15.500.076 |
| 04. Nov. 2022 | 3,9100 | 3,9400 | 3,8700 | 3,9000 | 3,9000 | 24.406.728 |
| 03. Nov. 2022 | 3,8500 | 3,9700 | 3,8500 | 3,9400 | 3,9400 | 21.272.599 |
| 02. Nov. 2022 | 3,9100 | 3,9200 | 3,8750 | 3,8900 | 3,8900 | 18.187.097 |
| 01. Nov. 2022 | 3,9000 | 3,9300 | 3,8300 | 3,9300 | 3,9300 | 15.244.012 |
| 31. Okt. 2022 | 3,9000 | 3,9400 | 3,8800 | 3,9200 | 3,9200 | 15.555.671 |
| 28. Okt. 2022 | 3,8500 | 3,9000 | 3,8500 | 3,8600 | 3,8600 | 8.244.940 |
| 27. Okt. 2022 | 3,9300 | 3,9500 | 3,8500 | 3,8500 | 3,8500 | 15.930.296 |
| 26. Okt. 2022 | 3,8800 | 3,9000 | 3,8600 | 3,8900 | 3,8900 | 13.473.582 |
| 25. Okt. 2022 | 3,8500 | 3,8700 | 3,8400 | 3,8700 | 3,8700 | 13.186.750 |
| 24. Okt. 2022 | 3,8300 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 11.114.439 |
| 21. Okt. 2022 | 3,8100 | 3,8200 | 3,7900 | 3,7900 | 3,7900 | 6.999.683 |
| 20. Okt. 2022 | 3,8600 | 3,8700 | 3,8200 | 3,8500 | 3,8500 | 23.574.421 |
| 19. Okt. 2022 | 3,8600 | 3,8850 | 3,8500 | 3,8800 | 3,8800 | 18.875.074 |
| 18. Okt. 2022 | 3,8100 | 3,8600 | 3,7950 | 3,8500 | 3,8500 | 25.570.523 |
| 17. Okt. 2022 | 3,8100 | 3,8200 | 3,7700 | 3,7900 | 3,7900 | 19.037.013 |
| 14. Okt. 2022 | 3,8300 | 3,8600 | 3,8300 | 3,8400 | 3,8400 | 13.178.089 |
| 13. Okt. 2022 | 3,8100 | 3,8300 | 3,8000 | 3,8000 | 3,8000 | 20.337.285 |
| 12. Okt. 2022 | 3,8400 | 3,8600 | 3,8200 | 3,8200 | 3,8200 | 23.896.623 |
| 11. Okt. 2022 | 3,8400 | 3,8800 | 3,8300 | 3,8300 | 3,8300 | 21.358.465 |
| 10. Okt. 2022 | 3,8100 | 3,8450 | 3,8100 | 3,8200 | 3,8200 | 19.751.061 |
| 07. Okt. 2022 | 3,8400 | 3,8500 | 3,8100 | 3,8400 | 3,8400 | 22.177.207 |
| 06. Okt. 2022 | 3,8200 | 3,8700 | 3,8100 | 3,8700 | 3,8700 | 16.594.909 |
| 05. Okt. 2022 | 3,8600 | 3,8700 | 3,8200 | 3,8500 | 3,8500 | 27.633.761 |
| 04. Okt. 2022 | 3,8700 | 3,8800 | 3,8100 | 3,8500 | 3,8500 | 23.966.980 |
| 03. Okt. 2022 | 3,8600 | 3,8900 | 3,8000 | 3,8400 | 3,8400 | 21.996.601 |
| 30. Sept. 2022 | 3,8700 | 3,8900 | 3,8300 | 3,8500 | 3,8500 | 47.105.870 |
| 29. Sept. 2022 | 3,8600 | 3,9100 | 3,8500 | 3,8800 | 3,8800 | 30.426.141 |
| 28. Sept. 2022 | 3,6900 | 3,8300 | 3,6900 | 3,8200 | 3,8200 | 38.348.380 |
| 27. Sept. 2022 | 3,7700 | 3,7800 | 3,7200 | 3,7200 | 3,7200 | 27.897.521 |
| 26. Sept. 2022 | 3,7400 | 3,7700 | 3,7100 | 3,7600 | 3,7600 | 18.869.620 |
| 23. Sept. 2022 | 3,8200 | 3,8350 | 3,7500 | 3,7700 | 3,7700 | 28.819.393 |
| 21. Sept. 2022 | 3,7600 | 3,8600 | 3,7600 | 3,8400 | 3,8400 | 26.783.102 |
| 20. Sept. 2022 | 3,8100 | 3,8300 | 3,8000 | 3,8000 | 3,8000 | 18.795.134 |
| 19. Sept. 2022 | 3,8000 | 3,8200 | 3,7800 | 3,7900 | 3,7900 | 17.897.206 |
| 16. Sept. 2022 | 3,8200 | 3,8400 | 3,8000 | 3,8100 | 3,8100 | 36.432.828 |
| 15. Sept. 2022 | 3,9000 | 3,9100 | 3,8600 | 3,8600 | 3,8600 | 30.114.496 |
| 14. Sept. 2022 | 3,9000 | 3,9300 | 3,8800 | 3,8800 | 3,8800 | 20.628.492 |
| 13. Sept. 2022 | 3,9600 | 3,9800 | 3,9450 | 3,9800 | 3,9800 | 17.502.595 |
| 12. Sept. 2022 | 3,9300 | 3,9500 | 3,9200 | 3,9400 | 3,9400 | 12.557.719 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
