1,380€
2,60%
Echtzeit-Aktienkurs Austal Ltd.
Bid:
Ask:
Aktienkurse zur Austal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,39 | 1,43 | 1,37 | 1,38 | 2,60% | - |
| 23.04.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -3,93% | - |
| 22.04.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 0,72% | - |
| 19.04.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -1,07% | - |
| 18.04.2024 | 1,40 | 1,42 | 1,39 | 1,41 | 0,72% | - |
| 17.04.2024 | 1,41 | 1,43 | 1,40 | 1,40 | 0,36% | - |
| 16.04.2024 | 1,46 | 1,46 | 1,38 | 1,39 | -4,47% | - |
| 15.04.2024 | 1,44 | 1,48 | 1,44 | 1,46 | 1,39% | - |
| 12.04.2024 | 1,45 | 1,46 | 1,40 | 1,44 | -0,69% | - |
| 11.04.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 1,40% | - |
| 10.04.2024 | 1,48 | 1,48 | 1,41 | 1,43 | -3,39% | - |
| 09.04.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 4,24% | - |
| 08.04.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 2,17% | - |
| 05.04.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -1,07% | - |
| 04.04.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -2,10% | - |
| 03.04.2024 | 1,43 | 1,45 | 1,43 | 1,43 | -2,05% | - |
| 02.04.2024 | 1,33 | 1,47 | 1,33 | 1,46 | 10,19% | 1.500,00 |
| 28.03.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 27.03.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -0,38% | - |
| 26.03.2024 | 1,31 | 1,35 | 1,31 | 1,33 | 1,92% | - |
| 25.03.2024 | 1,31 | 1,33 | 1,30 | 1,31 | -0,38% | - |
| 22.03.2024 | 1,30 | 1,34 | 1,30 | 1,31 | 0,77% | - |
| 21.03.2024 | 1,29 | 1,32 | 1,29 | 1,30 | 1,17% | - |
| 20.03.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 1,58% | - |
| 19.03.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -1,56% | - |
| 18.03.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 15.03.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 14.03.2024 | 1,32 | 1,32 | 1,26 | 1,28 | -3,04% | - |
| 13.03.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -1,87% | - |
| 12.03.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 3,47% | - |
| 11.03.2024 | 1,33 | 1,36 | 1,29 | 1,30 | -2,26% | - |
| 08.03.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 0,76% | - |
| 07.03.2024 | 1,31 | 1,32 | 1,27 | 1,32 | 7,79% | - |
| 06.03.2024 | 1,26 | 1,26 | 1,21 | 1,22 | 2,09% | - |
| 05.03.2024 | 1,17 | 1,26 | 1,17 | 1,20 | 2,58% | - |
| 04.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,92% | - |
| 01.03.2024 | 1,33 | 1,33 | 1,20 | 1,20 | -9,43% | - |
| 29.02.2024 | 1,22 | 1,33 | 1,22 | 1,33 | 8,61% | - |
| 28.02.2024 | 1,20 | 1,24 | 1,19 | 1,22 | 0,41% | 1.500,00 |
| 27.02.2024 | 1,19 | 1,24 | 1,18 | 1,22 | 3,40% | - |
| 26.02.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 23.02.2024 | 1,19 | 1,19 | 1,18 | 1,19 | -12,22% | 2.500,00 |
| 22.02.2024 | 1,33 | 1,41 | 1,33 | 1,35 | 1,89% | 400,00 |
| 21.02.2024 | 1,33 | 1,34 | 1,33 | 1,33 | -1,49% | - |
| 20.02.2024 | 1,30 | 1,36 | 1,30 | 1,35 | 3,46% | - |
| 19.02.2024 | 1,30 | 1,31 | 1,27 | 1,30 | 0,00% | - |
| 16.02.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 3,59% | - |
| 15.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 14.02.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | - |
| 13.02.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -0,77% | - |
| 12.02.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -1,15% | - |
| 09.02.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 2,34% | - |
| 08.02.2024 | 1,28 | 1,30 | 1,28 | 1,28 | 0,39% | - |
| 07.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,08% | 2.000,00 |
| 06.02.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 05.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,62% | - |
| 02.02.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,49% | - |
| 01.02.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -2,43% | - |
| 31.01.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,82% | 1.000,00 |
| 30.01.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 4,70% | - |
| 29.01.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -0,43% | - |
| 26.01.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 25.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 24.01.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 23.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 22.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,30% | - |
| 19.01.2024 | 1,16 | 1,19 | 1,15 | 1,16 | -0,43% | - |
| 18.01.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | - |
| 17.01.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 16.01.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,65% | - |
| 15.01.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 12.01.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 11.01.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,83% | - |
| 10.01.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,69% | - |
| 09.01.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -2,07% | - |
| 08.01.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 05.01.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -1,22% | - |
| 04.01.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,40% | 2.500,00 |
| 03.01.2024 | 1,28 | 1,28 | 1,23 | 1,24 | -3,14% | - |
| 02.01.2024 | 1,24 | 1,29 | 1,24 | 1,28 | 2,82% | 1.750,00 |
| 29.12.2023 | 1,22 | 1,26 | 1,22 | 1,24 | 2,06% | - |
| 28.12.2023 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 27.12.2023 | 1,24 | 1,24 | 1,18 | 1,20 | -3,63% | - |
| 22.12.2023 | 1,09 | 1,38 | 1,09 | 1,24 | 13,76% | - |
| 21.12.2023 | 1,07 | 1,11 | 1,07 | 1,09 | -1,80% | - |
| 20.12.2023 | 1,10 | 1,12 | 1,09 | 1,11 | 0,91% | - |
| 19.12.2023 | 1,10 | 1,12 | 1,08 | 1,10 | 0,00% | - |
| 18.12.2023 | 1,09 | 1,10 | 1,08 | 1,10 | -2,65% | 550,00 |
| 15.12.2023 | 1,11 | 1,14 | 1,11 | 1,13 | 3,67% | - |
| 14.12.2023 | 1,09 | 1,12 | 1,08 | 1,09 | -0,91% | - |
| 13.12.2023 | 1,08 | 1,11 | 1,08 | 1,10 | -0,90% | 860,00 |
| 12.12.2023 | 1,14 | 1,14 | 1,10 | 1,11 | -2,20% | - |
| 11.12.2023 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 08.12.2023 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 07.12.2023 | 1,14 | 1,14 | 1,12 | 1,14 | 0,00% | - |
| 06.12.2023 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 05.12.2023 | 1,14 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 04.12.2023 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 01.12.2023 | 1,12 | 1,16 | 1,12 | 1,15 | -4,56% | - |
| 30.11.2023 | 1,14 | 1,21 | 1,14 | 1,21 | 5,24% | - |