Deutsche Märkte öffnen in 4 Stunden 54 Minuten

Zimplats Holdings Limited (ZIM.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
25,00+0,60 (+2,46%)
Ab 04:10PM AEST. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
09. Sept. 202224,2024,3523,3623,6123,618.165
08. Sept. 202223,5124,4122,5124,1124,116.060
07. Sept. 202224,0024,6123,0023,0023,009.012
06. Sept. 202224,0126,0023,8023,8023,804.829
05. Sept. 202225,5025,6423,0023,9023,9011.650
02. Sept. 202225,0025,9124,5225,0125,017.885
01. Sept. 202226,0726,0725,1125,2625,265.065
31. Aug. 202226,7226,7225,5226,0026,005.146
30. Aug. 202226,9026,9326,4026,8026,803.126
29. Aug. 202227,2927,2926,9227,0027,003.209
26. Aug. 202226,7127,3026,6527,0327,033.010
25. Aug. 202227,0027,0026,2626,6226,627.662
24. Aug. 202226,4127,1726,3226,9926,997.472
23. Aug. 202227,6027,6026,3126,3126,312.522
22. Aug. 202228,5128,6225,9328,0028,008.525
19. Aug. 202228,1428,9028,1428,8228,823.441
18. Aug. 202229,7030,0029,0929,6029,6016.072
17. Aug. 202229,1930,0028,9329,7029,7015.189
16. Aug. 202229,5429,7228,8029,0029,004.286
15. Aug. 202229,5029,9029,4029,4029,403.020
12. Aug. 202229,5029,5228,7029,5029,503.755
11. Aug. 202229,5029,9029,1529,5029,505.811
10. Aug. 202228,9429,5928,7529,0829,0811.720
09. Aug. 202228,7428,9428,3028,7528,755.414
08. Aug. 202228,4928,6527,7128,2028,204.668
05. Aug. 202227,9828,5027,6127,6527,652.278
04. Aug. 202226,6027,9826,1227,9827,9811.163
03. Aug. 202226,5026,5026,0826,1126,113.959
02. Aug. 202225,6126,5025,2426,5026,509.562
01. Aug. 202226,3626,5325,2225,2225,2212.409
29. Juli 202225,5626,4625,5625,7025,7010.877
28. Juli 202225,8126,2225,0025,5125,5110.120
27. Juli 202225,4426,3225,2525,5025,507.505
26. Juli 202224,6425,0024,3124,4324,436.747
25. Juli 202224,9725,0024,6424,6424,645.911
22. Juli 202224,9224,9224,2024,5224,524.973
21. Juli 202224,4524,8224,4524,4624,463.293
20. Juli 202224,0024,4523,7324,4524,457.317
19. Juli 202223,1224,0023,1024,0024,002.531
18. Juli 202224,5424,5723,1023,1023,106.201
15. Juli 202224,8524,8522,9524,3924,393.576
14. Juli 202224,0024,7223,9724,0524,0510.944
13. Juli 202223,5124,0023,1323,8523,855.735
12. Juli 202222,5922,9522,2922,7122,714.529
11. Juli 202222,5722,9522,2922,3422,341.554
08. Juli 202221,7922,9421,7922,6422,648.955
07. Juli 202223,5023,5021,7721,9021,9021.624
06. Juli 202224,0024,0023,0623,5823,5814.365
05. Juli 202224,5024,5024,0524,0624,062.339
04. Juli 202224,2024,5024,0124,5024,504.414
01. Juli 202224,9524,9524,2024,2024,209.710
30. Juni 202224,6024,9824,4024,9824,984.995
29. Juni 202224,7224,9824,1524,9824,983.429
28. Juni 202224,7824,7824,1224,1524,153.115
27. Juni 202224,1525,0024,1524,6024,604.343
24. Juni 202224,7224,8124,0024,0024,001.154
23. Juni 202224,3025,0023,6925,0025,005.009
22. Juni 202224,7725,2624,1024,1024,106.423
21. Juni 202224,6425,1924,2024,6124,615.368
20. Juni 202225,5025,5024,1024,6524,6514.258
17. Juni 202225,0025,7524,5025,0025,0010.356
16. Juni 202223,8625,9323,8625,4825,486.981
15. Juni 202224,2024,2923,6423,8823,8820.753
14. Juni 202225,0025,2023,5024,5024,5029.289
10. Juni 202227,9827,9825,5025,5025,5014.263
09. Juni 202227,1028,0026,0928,0028,0011.475
08. Juni 202228,0028,0027,0127,1127,118.000
07. Juni 202228,2928,3327,2527,5227,524.221
06. Juni 202228,0028,8728,0028,1528,154.217
03. Juni 202227,9228,5027,6527,6627,666.051
02. Juni 202228,3528,3526,7527,3527,358.661
01. Juni 202229,0029,0028,0928,4028,402.969
31. Mai 202229,0029,0228,3329,0029,0010.735
30. Mai 202229,0029,5828,1629,3929,397.681
27. Mai 202229,7029,7028,5429,0529,058.069
26. Mai 202229,6029,9029,5329,5329,533.631
25. Mai 202229,8630,7529,5930,0030,006.511
24. Mai 202229,6630,5529,2029,5529,556.201
23. Mai 202229,6931,0029,0329,6329,6313.469
20. Mai 202228,0730,0028,0730,0030,0016.681
19. Mai 202229,9830,9829,5129,5129,516.827
18. Mai 202229,5131,5129,3730,5930,5911.594
17. Mai 202228,5029,8628,1429,5129,5113.392
16. Mai 202227,7528,5527,5528,5028,5013.040
13. Mai 202227,9829,5027,8028,7228,7212.272
12. Mai 202229,7030,8528,1528,1528,158.434
11. Mai 202228,9930,9128,9929,9829,9812.533
10. Mai 202229,8029,8027,1728,9928,9923.693
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...