1,710€
1,17%
Echtzeit-Aktienkurs Incitec Pivot Ltd.
Bid:
Ask:
Aktienkurse zur Incitec Pivot Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 1,26% | - |
| 30.04.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -1,37% | - |
| 29.04.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 1,71% | - |
| 26.04.2024 | 1,68 | 1,69 | 1,68 | 1,68 | 1,10% | - |
| 25.04.2024 | 1,68 | 1,68 | 1,66 | 1,67 | -0,44% | - |
| 24.04.2024 | 1,69 | 1,69 | 1,67 | 1,67 | 1,91% | - |
| 23.04.2024 | 1,74 | 1,74 | 1,64 | 1,64 | -2,20% | 8,00 |
| 22.04.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 2,61% | - |
| 19.04.2024 | 1,64 | 1,64 | 1,63 | 1,64 | -1,73% | - |
| 18.04.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,76% | - |
| 17.04.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 3,12% | - |
| 16.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,98% | 400,00 |
| 15.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,93% | - |
| 12.04.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -0,30% | - |
| 11.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,60% | 100,00 |
| 10.04.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,20% | - |
| 09.04.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 2,29% | - |
| 08.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,99% | 330,00 |
| 05.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,45% | - |
| 04.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,52% | - |
| 03.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,40% | - |
| 02.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,41% | - |
| 28.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,85% | - |
| 27.03.2024 | 1,71 | 1,73 | 1,71 | 1,73 | -2,09% | - |
| 26.03.2024 | 1,76 | 1,77 | 1,75 | 1,76 | 1,22% | - |
| 25.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,56% | - |
| 22.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,28% | - |
| 21.03.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -2,37% | - |
| 20.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,56% | 500,00 |
| 19.03.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 5,07% | - |
| 18.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,07% | 3.000,00 |
| 15.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,03% | 1.219,00 |
| 14.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,30% | 1.500,00 |
| 13.03.2024 | 1,64 | 1,64 | 1,62 | 1,64 | -0,12% | - |
| 12.03.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 0,02% | - |
| 11.03.2024 | 1,60 | 1,64 | 1,59 | 1,64 | 0,40% | 4.003,00 |
| 08.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,68% | 802,00 |
| 07.03.2024 | 1,64 | 1,66 | 1,64 | 1,65 | -1,22% | - |
| 06.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,80% | 23,00 |
| 05.03.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,42% | - |
| 04.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,76% | - |
| 01.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,48% | - |
| 29.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,03% | - |
| 28.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,38% | - |
| 27.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,07% | - |
| 26.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,00% | - |
| 23.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,07% | - |
| 22.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,08% | - |
| 21.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | - |
| 20.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,51% | - |
| 19.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 16.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,87% | - |
| 15.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,01% | - |
| 14.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 13.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,13% | - |
| 12.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,13% | - |
| 09.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,00% | - |
| 08.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,37% | - |
| 07.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,52% | - |
| 06.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | - |
| 05.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,90% | - |
| 02.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,79% | - |
| 01.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,38% | - |
| 31.01.2024 | 1,60 | 1,68 | 1,60 | 1,60 | -8,42% | 500,00 |
| 30.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,46% | - |
| 29.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,40% | - |
| 26.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | 3.000,00 |
| 25.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 5,28% | - |
| 24.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,18% | - |
| 23.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,50% | - |
| 22.01.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 0,00% | - |
| 19.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,56% | - |
| 18.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,19% | - |
| 17.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,93% | - |
| 16.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,07% | - |
| 15.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,89% | - |
| 12.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,12% | - |
| 11.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 10.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,29% | - |
| 09.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,03% | - |
| 08.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,06% | - |
| 05.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,53% | - |
| 04.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,12% | - |
| 03.01.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -2,66% | - |
| 02.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 29.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 28.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | -0,41% | - |
| 27.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 0,53% | - |
| 22.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | -1,29% | - |
| 21.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -1,56% | - |
| 20.12.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 0,17% | - |
| 19.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 0,06% | - |
| 18.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 2,49% | - |
| 15.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | -1,80% | - |
| 14.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 13.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -1,88% | - |
| 12.12.2023 | 1,71 | 1,71 | 1,70 | 1,70 | 0,12% | 3.300,00 |
| 11.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 08.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 2,21% | - |
| 07.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -2,39% | - |