Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.442,51 +395,78 (+0,67%)
XRF Scientific Limited (XRF.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,3250 | 1,3850 | 1,3150 | 1,3700 | 1,3700 | 313.897 |
| 24. Apr. 2024 | 1,2800 | 1,3250 | 1,2800 | 1,3250 | 1,3250 | 238.851 |
| 23. Apr. 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2650 | 1,2650 | 142.151 |
| 22. Apr. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 119.983 |
| 19. Apr. 2024 | 1,2550 | 1,3100 | 1,2550 | 1,2700 | 1,2700 | 319.752 |
| 18. Apr. 2024 | 1,2700 | 1,2700 | 1,2550 | 1,2650 | 1,2650 | 78.166 |
| 17. Apr. 2024 | 1,2600 | 1,2800 | 1,2550 | 1,2700 | 1,2700 | 84.118 |
| 16. Apr. 2024 | 1,2800 | 1,2800 | 1,2550 | 1,2600 | 1,2600 | 140.239 |
| 15. Apr. 2024 | 1,2700 | 1,2750 | 1,2700 | 1,2700 | 1,2700 | 49.756 |
| 12. Apr. 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2750 | 1,2750 | 189.069 |
| 11. Apr. 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 57.817 |
| 10. Apr. 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 264.138 |
| 09. Apr. 2024 | 1,2200 | 1,2350 | 1,2200 | 1,2350 | 1,2350 | 30.447 |
| 08. Apr. 2024 | 1,1900 | 1,2150 | 1,1700 | 1,2150 | 1,2150 | 83.382 |
| 05. Apr. 2024 | 1,1900 | 1,1900 | 1,1750 | 1,1900 | 1,1900 | 58.907 |
| 04. Apr. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 82.942 |
| 03. Apr. 2024 | 1,2150 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 40.307 |
| 02. Apr. 2024 | 1,2250 | 1,2250 | 1,2100 | 1,2100 | 1,2100 | 38.476 |
| 28. März 2024 | 1,2350 | 1,2450 | 1,2200 | 1,2300 | 1,2300 | 51.733 |
| 27. März 2024 | 1,2200 | 1,2450 | 1,2100 | 1,2450 | 1,2450 | 69.314 |
| 26. März 2024 | 1,2250 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | 41.689 |
| 25. März 2024 | 1,2000 | 1,2250 | 1,1700 | 1,2000 | 1,2000 | 86.836 |
| 22. März 2024 | 1,1900 | 1,2100 | 1,1900 | 1,1950 | 1,1950 | 63.508 |
| 21. März 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 137.893 |
| 20. März 2024 | 1,2500 | 1,2750 | 1,2300 | 1,2300 | 1,2300 | 70.998 |
| 19. März 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2550 | 1,2550 | 87.477 |
| 18. März 2024 | 1,2800 | 1,2800 | 1,2350 | 1,2600 | 1,2600 | 193.789 |
| 15. März 2024 | 1,2500 | 1,2700 | 1,2450 | 1,2550 | 1,2550 | 119.132 |
| 14. März 2024 | 1,2500 | 1,2500 | 1,2050 | 1,2500 | 1,2500 | 234.523 |
| 13. März 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 278.970 |
| 12. März 2024 | 1,2200 | 1,2400 | 1,2050 | 1,2100 | 1,2100 | 106.921 |
| 11. März 2024 | 1,1950 | 1,2400 | 1,1900 | 1,2350 | 1,2350 | 147.495 |
| 08. März 2024 | 1,1800 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 283.966 |
| 07. März 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1750 | 1,1750 | 63.020 |
| 06. März 2024 | 1,1550 | 1,1800 | 1,1450 | 1,1600 | 1,1600 | 143.538 |
| 05. März 2024 | 1,1250 | 1,1750 | 1,1250 | 1,1550 | 1,1550 | 414.374 |
| 04. März 2024 | 1,1100 | 1,1250 | 1,0950 | 1,0950 | 1,0950 | 184.367 |
| 01. März 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1150 | 1,1150 | 160.820 |
| 29. Feb. 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 50.196 |
| 28. Feb. 2024 | 1,1100 | 1,1100 | 1,0850 | 1,1100 | 1,1100 | 93.769 |
| 27. Feb. 2024 | 1,1100 | 1,1100 | 1,0850 | 1,1100 | 1,1100 | 46.037 |
| 26. Feb. 2024 | 1,1000 | 1,1150 | 1,0900 | 1,1050 | 1,1050 | 70.835 |
| 23. Feb. 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0950 | 1,0950 | 120.924 |
| 22. Feb. 2024 | 1,1350 | 1,1350 | 1,1000 | 1,1000 | 1,1000 | 72.394 |
| 21. Feb. 2024 | 1,1650 | 1,1700 | 1,1350 | 1,1350 | 1,1350 | 87.423 |
| 20. Feb. 2024 | 1,1200 | 1,1650 | 1,0650 | 1,1650 | 1,1650 | 426.807 |
| 19. Feb. 2024 | 1,1650 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 163.855 |
| 16. Feb. 2024 | 1,1000 | 1,1600 | 1,0950 | 1,1600 | 1,1600 | 98.651 |
| 15. Feb. 2024 | 1,1000 | 1,1150 | 1,0750 | 1,1050 | 1,1050 | 162.247 |
| 14. Feb. 2024 | 1,1000 | 1,1050 | 1,0950 | 1,1000 | 1,1000 | 99.454 |
| 13. Feb. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 15.582 |
| 12. Feb. 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 132.577 |
| 09. Feb. 2024 | 1,0800 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 124.702 |
| 08. Feb. 2024 | 1,1000 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 111.907 |
| 07. Feb. 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1200 | 1,1200 | 157.156 |
| 06. Feb. 2024 | 1,0300 | 1,1000 | 1,0300 | 1,0900 | 1,0900 | 83.488 |
| 05. Feb. 2024 | 1,0300 | 1,0500 | 1,0150 | 1,0200 | 1,0200 | 148.342 |
| 02. Feb. 2024 | 1,0900 | 1,1050 | 1,0300 | 1,0300 | 1,0300 | 145.314 |
| 01. Feb. 2024 | 1,1000 | 1,1050 | 1,0900 | 1,0900 | 1,0900 | 14.142 |
| 31. Jan. 2024 | 1,1000 | 1,1100 | 1,0950 | 1,1100 | 1,1100 | 53.274 |
| 30. Jan. 2024 | 1,1050 | 1,1100 | 1,0750 | 1,1050 | 1,1050 | 36.997 |
| 29. Jan. 2024 | 1,0650 | 1,0950 | 1,0650 | 1,0700 | 1,0700 | 49.063 |
| 25. Jan. 2024 | 1,0500 | 1,1000 | 1,0400 | 1,0750 | 1,0750 | 95.214 |
| 24. Jan. 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 180.484 |
| 23. Jan. 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0450 | 1,0450 | 155.441 |
| 22. Jan. 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 57.302 |
| 19. Jan. 2024 | 1,0450 | 1,0850 | 1,0450 | 1,0650 | 1,0650 | 118.370 |
| 18. Jan. 2024 | 1,1100 | 1,1100 | 1,0450 | 1,0600 | 1,0600 | 204.068 |
| 17. Jan. 2024 | 1,1100 | 1,1250 | 1,1000 | 1,1000 | 1,1000 | 69.310 |
| 16. Jan. 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 64.953 |
| 15. Jan. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 3.282 |
| 12. Jan. 2024 | 1,1650 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 6.815 |
| 11. Jan. 2024 | 1,1500 | 1,1850 | 1,1500 | 1,1800 | 1,1800 | 91.477 |
| 10. Jan. 2024 | 1,1750 | 1,1850 | 1,1500 | 1,1600 | 1,1600 | 47.905 |
| 09. Jan. 2024 | 1,1750 | 1,1950 | 1,1600 | 1,1750 | 1,1750 | 80.522 |
| 08. Jan. 2024 | 1,1700 | 1,1750 | 1,1400 | 1,1750 | 1,1750 | 82.526 |
| 05. Jan. 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 16.925 |
| 04. Jan. 2024 | 1,1700 | 1,1850 | 1,1450 | 1,1850 | 1,1850 | 50.443 |
| 03. Jan. 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 177.873 |
| 02. Jan. 2024 | 1,1850 | 1,1850 | 1,1600 | 1,1850 | 1,1850 | 60.408 |
| 29. Dez. 2023 | 1,1800 | 1,1850 | 1,1600 | 1,1800 | 1,1800 | 15.844 |
| 28. Dez. 2023 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 40.557 |
| 27. Dez. 2023 | 1,1450 | 1,1950 | 1,1400 | 1,1750 | 1,1750 | 27.675 |
| 22. Dez. 2023 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 43.882 |
| 21. Dez. 2023 | 1,2000 | 1,2100 | 1,1550 | 1,1700 | 1,1700 | 77.392 |
| 20. Dez. 2023 | 1,2000 | 1,2100 | 1,1950 | 1,2000 | 1,2000 | 48.026 |
| 19. Dez. 2023 | 1,1900 | 1,2100 | 1,1675 | 1,2100 | 1,2100 | 143.167 |
| 18. Dez. 2023 | 1,1600 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 90.556 |
| 15. Dez. 2023 | 1,1350 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 53.072 |
| 14. Dez. 2023 | 1,1550 | 1,1600 | 1,1100 | 1,1150 | 1,1150 | 98.817 |
| 13. Dez. 2023 | 1,1300 | 1,1500 | 1,1250 | 1,1350 | 1,1350 | 49.834 |
| 12. Dez. 2023 | 1,1300 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 64.012 |
| 11. Dez. 2023 | 1,1300 | 1,1350 | 1,1150 | 1,1150 | 1,1150 | 26.562 |
| 08. Dez. 2023 | 1,1350 | 1,1350 | 1,1050 | 1,1300 | 1,1300 | 31.503 |
| 07. Dez. 2023 | 1,1950 | 1,1950 | 1,1200 | 1,1350 | 1,1350 | 164.890 |
| 06. Dez. 2023 | 1,1800 | 1,2000 | 1,1600 | 1,1850 | 1,1850 | 75.416 |
| 05. Dez. 2023 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 101.419 |
| 04. Dez. 2023 | 1,2300 | 1,2300 | 1,1950 | 1,2050 | 1,2050 | 95.316 |
| 01. Dez. 2023 | 1,2400 | 1,2450 | 1,2050 | 1,2150 | 1,2150 | 87.972 |
| 30. Nov. 2023 | 1,1800 | 1,2300 | 1,1750 | 1,2250 | 1,2250 | 204.988 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
