1,717€
2,49%
Echtzeit-Aktienkurs Incitec Pivot Ltd.
Bid:
Ask:
Aktienkurse zur Incitec Pivot Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 2,49% | - |
27.03.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -2,35% | - |
26.03.2024 | 1,75 | 1,75 | 1,71 | 1,72 | -1,44% | - |
25.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,40% | - |
22.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,38% | - |
21.03.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,21% | - |
20.03.2024 | 1,70 | 1,74 | 1,70 | 1,70 | 3,54% | 500,00 |
19.03.2024 | 1,71 | 1,71 | 1,63 | 1,64 | 1,31% | - |
18.03.2024 | 1,62 | 1,62 | 1,59 | 1,62 | -1,70% | 3.000,00 |
15.03.2024 | 1,64 | 1,65 | 1,62 | 1,65 | 0,21% | 1.219,00 |
14.03.2024 | 1,64 | 1,65 | 1,62 | 1,65 | -0,23% | 1.500,00 |
13.03.2024 | 1,64 | 1,65 | 1,63 | 1,65 | -0,14% | - |
12.03.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 1,35% | - |
11.03.2024 | 1,62 | 1,64 | 1,56 | 1,63 | 0,82% | 4.003,00 |
08.03.2024 | 1,66 | 1,66 | 1,62 | 1,62 | 3,37% | 802,00 |
07.03.2024 | 1,64 | 1,65 | 1,57 | 1,57 | -3,93% | - |
06.03.2024 | 1,63 | 1,67 | 1,62 | 1,63 | 1,80% | 23,00 |
05.03.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -2,39% | - |
04.03.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,31% | - |
01.03.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,54% | - |
29.02.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 1,58% | - |
28.02.2024 | 1,63 | 1,63 | 1,56 | 1,60 | -1,54% | 5.000,00 |
27.02.2024 | 1,63 | 1,63 | 1,62 | 1,63 | -0,25% | - |
26.02.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
23.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,86% | - |
22.02.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 1,18% | - |
21.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,86% | - |
20.02.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,68% | - |
19.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,37% | - |
16.02.2024 | 1,62 | 1,62 | 1,61 | 1,62 | -1,67% | - |
15.02.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,84% | 80,00 |
14.02.2024 | 1,63 | 1,65 | 1,63 | 1,63 | -0,32% | 26,00 |
13.02.2024 | 1,62 | 1,66 | 1,61 | 1,64 | 0,80% | 11,00 |
12.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,03% | - |
09.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,40% | - |
08.02.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,46% | - |
07.02.2024 | 1,64 | 1,67 | 1,64 | 1,64 | 1,08% | 500,00 |
06.02.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,50% | - |
05.02.2024 | 1,61 | 1,62 | 1,61 | 1,61 | -2,61% | - |
02.02.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 1,44% | - |
01.02.2024 | 1,61 | 1,67 | 1,61 | 1,63 | -1,20% | 2.234,00 |
31.01.2024 | 1,65 | 1,67 | 1,65 | 1,65 | -7,35% | - |
30.01.2024 | 1,79 | 1,82 | 1,78 | 1,78 | 0,64% | 5,00 |
29.01.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 2,42% | - |
26.01.2024 | 1,72 | 1,75 | 1,69 | 1,73 | 0,12% | 9.400,00 |
25.01.2024 | 1,76 | 1,76 | 1,68 | 1,73 | 4,60% | 23.001,00 |
24.01.2024 | 1,65 | 1,66 | 1,65 | 1,65 | -1,17% | - |
23.01.2024 | 1,67 | 1,71 | 1,63 | 1,67 | 2,86% | 8,00 |
22.01.2024 | 1,65 | 1,65 | 1,59 | 1,62 | -1,22% | 4.100,00 |
19.01.2024 | 1,64 | 1,68 | 1,64 | 1,64 | 0,21% | 500,00 |
18.01.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,43% | - |
17.01.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -1,03% | - |
16.01.2024 | 1,65 | 1,66 | 1,65 | 1,65 | -2,90% | - |
15.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,18% | - |
12.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,56% | - |
11.01.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,87% | - |
10.01.2024 | 1,73 | 1,73 | 1,69 | 1,73 | -1,26% | 580,00 |
09.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,54% | - |
08.01.2024 | 1,71 | 1,71 | 1,67 | 1,70 | -0,63% | 1.000,00 |
05.01.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 0,32% | - |
04.01.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,78% | - |
03.01.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -2,35% | - |
02.01.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,53% | - |
29.12.2023 | 1,76 | 1,76 | 1,72 | 1,76 | -0,45% | 30,00 |
28.12.2023 | 1,73 | 1,77 | 1,69 | 1,76 | 1,95% | 6.025,00 |
27.12.2023 | 1,73 | 1,74 | 1,73 | 1,73 | 0,07% | - |
22.12.2023 | 1,73 | 1,76 | 1,72 | 1,73 | -1,36% | 1.500,00 |
21.12.2023 | 1,75 | 1,79 | 1,74 | 1,75 | -1,46% | 100,00 |
19.12.2023 | 1,77 | 1,78 | 1,77 | 1,78 | 2,92% | - |
18.12.2023 | 1,77 | 1,77 | 1,69 | 1,73 | 0,91% | 3.200,00 |
15.12.2023 | 1,73 | 1,74 | 1,68 | 1,71 | -0,55% | - |
14.12.2023 | 1,73 | 1,74 | 1,72 | 1,72 | 2,29% | - |
13.12.2023 | 1,69 | 1,70 | 1,68 | 1,68 | -0,65% | - |
12.12.2023 | 1,71 | 1,75 | 1,65 | 1,69 | 0,09% | 3.438,00 |
11.12.2023 | 1,74 | 1,74 | 1,69 | 1,69 | 0,36% | - |
08.12.2023 | 1,75 | 1,75 | 1,68 | 1,69 | -0,21% | - |
07.12.2023 | 1,73 | 1,74 | 1,67 | 1,69 | -0,76% | 522,00 |
06.12.2023 | 1,74 | 1,74 | 1,69 | 1,70 | 1,60% | 429,00 |
05.12.2023 | 1,72 | 1,73 | 1,67 | 1,68 | -4,92% | 3.571,00 |
04.12.2023 | 1,77 | 1,77 | 1,73 | 1,76 | -1,07% | 2.000,00 |
01.12.2023 | 1,76 | 1,78 | 1,76 | 1,78 | 1,42% | - |
30.11.2023 | 1,75 | 1,76 | 1,75 | 1,76 | 2,84% | - |
29.11.2023 | 1,71 | 1,75 | 1,71 | 1,71 | -0,06% | 202,00 |
28.11.2023 | 1,71 | 1,71 | 1,70 | 1,71 | -0,75% | - |
27.11.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
24.11.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,03% | - |
23.11.2023 | 1,71 | 1,71 | 1,67 | 1,71 | -0,26% | 300,00 |
22.11.2023 | 1,71 | 1,72 | 1,71 | 1,72 | 0,85% | - |
21.11.2023 | 1,70 | 1,71 | 1,70 | 1,70 | -2,63% | - |
20.11.2023 | 1,75 | 1,75 | 1,74 | 1,75 | -1,35% | - |
17.11.2023 | 1,77 | 1,78 | 1,77 | 1,77 | -0,73% | - |
16.11.2023 | 1,79 | 1,79 | 1,78 | 1,78 | -0,34% | - |
15.11.2023 | 1,79 | 1,79 | 1,78 | 1,79 | 1,36% | - |
14.11.2023 | 1,76 | 1,77 | 1,76 | 1,77 | 0,91% | - |
13.11.2023 | 1,75 | 1,75 | 1,72 | 1,75 | 0,91% | 1.435,00 |
10.11.2023 | 1,74 | 1,77 | 1,73 | 1,74 | 1,06% | 600,00 |
09.11.2023 | 1,72 | 1,72 | 1,69 | 1,72 | 1,99% | 482,00 |
08.11.2023 | 1,70 | 1,71 | 1,68 | 1,68 | 0,10% | 450,00 |
07.11.2023 | 1,68 | 1,68 | 1,66 | 1,68 | -2,34% | 200,00 |
06.11.2023 | 1,73 | 1,73 | 1,72 | 1,72 | 0,06% | - |