1,350€
Echtzeit-Aktienkurs AUSTAL LTD
Bid:
Ask:
Aktienkurse zur AUSTAL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,40 | 1,40 | 1,38 | 1,38 | 0,73% | - |
| 25.04.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,44% | - |
| 24.04.2024 | 1,39 | 1,39 | 1,37 | 1,39 | 0,36% | - |
| 23.04.2024 | 1,36 | 1,39 | 1,36 | 1,39 | -2,46% | 1.000,00 |
| 22.04.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 1,79% | 1.048,00 |
| 19.04.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,36% | - |
| 18.04.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 17.04.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 3,70% | - |
| 16.04.2024 | 1,41 | 1,41 | 1,35 | 1,35 | -7,53% | - |
| 15.04.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 1,74% | - |
| 12.04.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -0,69% | - |
| 11.04.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 0,70% | - |
| 10.04.2024 | 1,43 | 1,45 | 1,41 | 1,44 | -2,71% | 1.000,00 |
| 09.04.2024 | 1,43 | 1,48 | 1,43 | 1,48 | 4,24% | - |
| 08.04.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,80% | - |
| 05.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 04.04.2024 | 1,41 | 1,43 | 1,41 | 1,41 | -2,08% | - |
| 03.04.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -1,71% | - |
| 02.04.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 10,15% | - |
| 28.03.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 27.03.2024 | 1,33 | 1,34 | 1,33 | 1,33 | -0,37% | - |
| 26.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,91% | 129,00 |
| 25.03.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 22.03.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 1,15% | 63,00 |
| 21.03.2024 | 1,31 | 1,32 | 1,31 | 1,31 | 1,16% | - |
| 20.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 1,57% | - |
| 19.03.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -1,93% | - |
| 18.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 15.03.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 0,78% | - |
| 14.03.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -3,41% | - |
| 13.03.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -2,22% | - |
| 12.03.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 3,85% | - |
| 11.03.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -2,26% | - |
| 08.03.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 1,14% | - |
| 07.03.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 4,78% | - |
| 06.03.2024 | 1,27 | 1,27 | 1,17 | 1,26 | 1,21% | - |
| 05.03.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 6,44% | - |
| 04.03.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -3,32% | - |
| 01.03.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -2,03% | - |
| 29.02.2024 | 1,25 | 1,33 | 1,23 | 1,23 | 2,93% | - |
| 28.02.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 27.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 26.02.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 23.02.2024 | 1,19 | 1,20 | 1,19 | 1,19 | -12,55% | 4.000,00 |
| 22.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 3,44% | 4.120,00 |
| 21.02.2024 | 1,34 | 1,35 | 1,31 | 1,31 | -2,60% | - |
| 20.02.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 5,08% | - |
| 19.02.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 16.02.2024 | 1,26 | 1,30 | 1,26 | 1,28 | 1,59% | - |
| 15.02.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 0,40% | - |
| 14.02.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -2,33% | - |
| 13.02.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 12.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -1,52% | - |
| 09.02.2024 | 1,32 | 1,32 | 1,30 | 1,32 | 2,73% | - |
| 08.02.2024 | 1,26 | 1,30 | 1,26 | 1,28 | 0,39% | - |
| 07.02.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 4,08% | - |
| 06.02.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 05.02.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -1,62% | - |
| 02.02.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 2,49% | - |
| 01.02.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -2,43% | - |
| 31.01.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,82% | - |
| 30.01.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 3,81% | - |
| 29.01.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 26.01.2024 | 1,19 | 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 | 1,18 | 1,18 | 0,43% | - |
| 23.01.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -1,27% | - |
| 22.01.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 2,60% | - |
| 19.01.2024 | 1,17 | 1,18 | 1,16 | 1,16 | 0,43% | 1.000,00 |
| 18.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -2,95% | - |
| 17.01.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -0,84% | - |
| 16.01.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -1,24% | - |
| 15.01.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 1,26% | - |
| 12.01.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | - |
| 11.01.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -1,65% | - |
| 10.01.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 2,97% | - |
| 09.01.2024 | 1,18 | 1,19 | 1,18 | 1,18 | -1,26% | 100,00 |
| 08.01.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 05.01.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -2,03% | - |
| 04.01.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 03.01.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -3,52% | - |
| 02.01.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 2,81% | - |
| 29.12.2023 | 1,25 | 1,26 | 1,25 | 1,25 | 2,89% | - |
| 28.12.2023 | 1,21 | 1,22 | 1,18 | 1,21 | 2,98% | - |
| 27.12.2023 | 1,14 | 1,19 | 1,14 | 1,18 | -6,00% | - |
| 22.12.2023 | 1,15 | 1,38 | 1,15 | 1,25 | 16,82% | - |
| 21.12.2023 | 1,01 | 1,07 | 1,01 | 1,07 | -1,38% | - |
| 20.12.2023 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 19.12.2023 | 1,08 | 1,09 | 1,08 | 1,09 | 5,34% | - |
| 18.12.2023 | 1,08 | 1,09 | 1,03 | 1,03 | -9,25% | - |
| 15.12.2023 | 1,11 | 1,14 | 1,11 | 1,14 | 5,58% | - |
| 14.12.2023 | 1,08 | 1,09 | 1,07 | 1,08 | -0,46% | - |
| 13.12.2023 | 1,06 | 1,08 | 1,06 | 1,08 | -1,37% | - |
| 12.12.2023 | 1,12 | 1,12 | 1,09 | 1,10 | -3,52% | - |
| 11.12.2023 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 08.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 07.12.2023 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 06.12.2023 | 1,10 | 1,14 | 1,10 | 1,14 | 3,18% | - |
| 05.12.2023 | 1,14 | 1,14 | 1,10 | 1,10 | -2,22% | - |
| 04.12.2023 | 1,14 | 1,15 | 1,13 | 1,13 | -2,17% | 500,00 |