Deutsche Märkte schließen in 8 Stunden 9 Minuten

Zimplats Holdings Limited (ZIM.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
29,29+0,74 (+2,59%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202328,9029,2928,5529,2929,294.184
02. Feb. 202329,2429,3928,1228,5528,5510.724
01. Feb. 202328,6029,2128,5329,2129,2110.303
31. Jan. 202328,1629,2728,1028,6028,605.317
30. Jan. 202328,1129,3228,1028,1028,1016.704
27. Jan. 202328,0128,9428,0128,1028,104.890
25. Jan. 202328,7928,8528,4028,7528,755.900
24. Jan. 202329,5029,5028,8128,8128,813.020
23. Jan. 202329,5529,5528,8328,9128,916.942
20. Jan. 202329,3229,5029,2029,2929,296.011
19. Jan. 202328,6229,4127,9229,2229,228.139
18. Jan. 202328,0028,6327,9728,5428,544.005
17. Jan. 202328,0428,0927,5027,9627,966.420
16. Jan. 202327,4128,0527,4127,6927,691.941
13. Jan. 202327,4027,8027,3027,4027,402.664
12. Jan. 202327,5127,6027,1327,3527,354.720
11. Jan. 202327,5127,8927,3027,5427,541.596
10. Jan. 202327,8527,8526,6027,0027,004.622
09. Jan. 202328,2028,4727,3527,7927,796.933
06. Jan. 202327,4128,0027,4128,0028,003.950
05. Jan. 202327,7927,7926,3627,3027,304.011
04. Jan. 202327,1627,5026,5727,5027,503.821
03. Jan. 202325,7227,1625,7226,3926,393.603
30. Dez. 202225,7026,0025,3625,7225,722.814
29. Dez. 202225,6925,6925,2825,6425,64940
28. Dez. 202225,5525,5525,0025,4025,403.401
23. Dez. 202225,8326,0325,1725,9025,901.919
22. Dez. 202226,0826,0825,6025,8325,831.263
21. Dez. 202225,7026,0824,9125,9725,975.402
20. Dez. 202229,3029,3024,9125,4525,4537.018
19. Dez. 202229,4930,5024,6028,9928,9938.388
16. Dez. 202228,9929,4928,0029,4929,497.572
15. Dez. 202229,2129,4728,1228,9928,998.463
14. Dez. 202228,9929,0028,0029,0029,008.760
13. Dez. 202228,5028,9528,4528,9528,954.951
12. Dez. 202227,9728,7027,9728,3628,368.661
09. Dez. 202227,5327,9527,5227,9527,955.907
08. Dez. 202227,9427,9527,3227,8427,842.495
07. Dez. 202227,9527,9527,3227,9527,955.394
06. Dez. 202227,5827,9527,2327,9527,958.051
05. Dez. 202227,3027,6027,0627,3027,308.956
02. Dez. 202226,8127,4926,8127,0027,006.044
01. Dez. 202226,2727,1326,2726,3626,363.788
30. Nov. 202226,3526,4526,0026,1026,104.441
29. Nov. 202226,5026,6026,0026,3526,351.569
28. Nov. 202226,8227,4926,2526,5026,502.703
25. Nov. 202226,4126,6026,2126,6026,602.468
24. Nov. 202225,9526,5025,9526,2726,275.070
23. Nov. 202226,0026,0025,2025,9525,956.627
22. Nov. 202226,3027,5126,0026,0026,0016.401
21. Nov. 202226,3126,5026,0026,1926,191.940
18. Nov. 202226,5026,7526,0926,5026,504.350
17. Nov. 202227,9729,0025,4326,3726,3716.886
16. Nov. 202225,4625,7225,3725,4325,433.085
15. Nov. 202225,6826,0025,4325,5025,505.471
14. Nov. 202225,9025,9025,5825,6525,651.012
11. Nov. 202226,0026,2225,4225,4325,435.459
10. Nov. 202225,4626,0725,0025,6925,694.432
09. Nov. 202225,6525,6525,4025,4525,451.310
08. Nov. 202225,8025,8025,3625,7525,753.035
07. Nov. 202225,1325,9925,1325,9925,996.828
04. Nov. 202225,0025,1324,7525,0325,031.965
03. Nov. 202225,4425,4425,1325,1325,13699
02. Nov. 202225,5025,5025,2525,3825,381.715
01. Nov. 202225,8826,2125,3325,3325,3353.483
31. Okt. 202225,5025,8825,5025,7525,753.940
28. Okt. 202225,0025,9525,0025,3125,317.541
27. Okt. 202225,0025,4924,7024,9924,994.733
26. Okt. 202224,3725,0024,3725,0025,002.502
25. Okt. 202225,0025,0024,6624,9824,98966
24. Okt. 202225,0025,4224,5125,0025,0012.315
21. Okt. 202224,1825,0024,1725,0025,0031.572
20. Okt. 202224,8625,0024,0124,1324,133.022
19. Okt. 202225,0025,0024,3024,8624,866.021
18. Okt. 202225,0025,0024,6825,0025,003.723
17. Okt. 202225,0025,0024,4324,9624,962.614
14. Okt. 202226,2026,2025,1125,5025,505.358
13. Okt. 202224,7026,3724,3526,2026,2018.116
12. Okt. 202224,7024,7024,1524,3524,356.035
11. Okt. 202224,6024,6923,7424,0824,083.046
10. Okt. 202224,7425,2124,1124,1624,165.219
07. Okt. 202224,9225,0024,6124,6224,624.960
06. Okt. 202225,0025,0024,5624,5624,561.588
05. Okt. 202225,5425,5424,5225,0925,097.104
04. Okt. 202226,0026,6025,1725,2025,208.232
03. Okt. 202224,3525,9924,3525,7325,739.173
30. Sept. 202223,5224,4423,5224,4424,443.244
29. Sept. 202223,0023,5222,8523,5223,525.872
28. Sept. 202222,8323,4622,5022,8122,812.567
27. Sept. 202222,5023,5722,5022,5422,547.961
26. Sept. 202223,5223,5222,5022,7522,755.633
23. Sept. 202222,5823,6022,5423,5623,563.281
21. Sept. 202222,5323,0022,5323,0023,002.096
20. Sept. 202223,8824,1623,0023,0023,0015.987
19. Sept. 202224,5324,5323,9024,5224,522.610
16. Sept. 202224,2924,5323,9024,5324,533.210
15. Sept. 202224,9024,9023,8724,3324,334.462
14. Sept. 202224,9924,9923,7324,7024,706.925
13. Sept. 202225,0025,0024,7625,0025,0011.290
12. Sept. 202223,6524,6523,6524,4024,408.116
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...