1,385€
2,59%
Echtzeit-Aktienkurs Austal Ltd.
Bid:
Ask:
Aktienkurse zur Austal Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,59% | - |
| 25.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -4,26% | - |
| 24.04.2024 | 1,35 | 1,41 | 1,35 | 1,41 | 0,71% | 5.000,00 |
| 23.04.2024 | 1,32 | 1,40 | 1,32 | 1,40 | 4,48% | 962,00 |
| 22.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 19.04.2024 | 1,32 | 1,35 | 1,32 | 1,35 | -0,74% | - |
| 18.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 17.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 16.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,71% | - |
| 15.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 12.04.2024 | 1,24 | 1,39 | 1,24 | 1,39 | 0,00% | 1.540,00 |
| 11.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -5,44% | - |
| 10.04.2024 | 1,36 | 1,47 | 1,36 | 1,47 | 8,09% | 312,00 |
| 09.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 08.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 05.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 04.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 03.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -6,67% | - |
| 02.04.2024 | 1,42 | 1,51 | 1,42 | 1,50 | 17,19% | 910,00 |
| 28.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 27.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 26.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 25.03.2024 | 1,27 | 1,34 | 1,27 | 1,34 | 4,69% | 129,00 |
| 22.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 21.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 20.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 19.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 18.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 15.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 14.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 13.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 12.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -6,43% | - |
| 11.03.2024 | 1,26 | 1,40 | 1,26 | 1,40 | 12,00% | 2.106,00 |
| 08.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 07.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 06.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 05.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 6,19% | 5.050,00 |
| 04.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 01.03.2024 | 1,19 | 1,19 | 1,13 | 1,13 | -11,02% | 5.000,00 |
| 29.02.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 5,83% | 3.595,00 |
| 28.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 27.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 5,26% | - |
| 26.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 23.02.2024 | 1,15 | 1,21 | 1,15 | 1,16 | -21,62% | 240,00 |
| 22.02.2024 | 1,37 | 1,48 | 1,37 | 1,48 | 8,82% | 3.245,00 |
| 21.02.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 3,82% | 10.000,00 |
| 20.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 19.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 16.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 15.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 14.02.2024 | 1,22 | 1,29 | 1,22 | 1,29 | 3,20% | 2.005,00 |
| 13.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 12.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 09.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 08.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 07.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 06.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 05.02.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 4,17% | 1.130,00 |
| 02.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 01.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 31.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 30.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | - |
| 29.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 26.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 25.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 24.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 23.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 22.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 19.01.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | 100,00 |
| 18.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 17.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 16.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 15.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 12.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 11.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 10.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 09.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | - |
| 08.01.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 5,08% | 5.000,00 |
| 05.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 04.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 03.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 02.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 29.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 28.12.2023 | 1,17 | 1,24 | 1,17 | 1,20 | -1,64% | 2.033,00 |
| 27.12.2023 | 1,14 | 1,22 | 1,14 | 1,22 | -4,69% | 5.000,00 |
| 22.12.2023 | 1,11 | 1,28 | 1,11 | 1,28 | 16,36% | 6.000,00 |
| 21.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 1.000,00 |
| 20.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 19.12.2023 | 1,10 | 1,12 | 1,10 | 1,10 | 0,00% | 1.410,00 |
| 18.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 15.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 14.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 13.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 12.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 11.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 08.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 06.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 05.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 04.12.2023 | 1,18 | 1,18 | 1,11 | 1,18 | 5,36% | 2.500,00 |