1,656€
-2,50%
Echtzeit-Aktienkurs Incitec Pivot Ltd.
Bid:
Ask:
Aktienkurse zur Incitec Pivot Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -1,30% | - |
| 23.04.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,95% | - |
| 22.04.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 2,75% | - |
| 19.04.2024 | 1,64 | 1,64 | 1,63 | 1,64 | -1,50% | - |
| 18.04.2024 | 1,67 | 1,67 | 1,65 | 1,66 | 1,16% | - |
| 17.04.2024 | 1,65 | 1,66 | 1,64 | 1,64 | 0,18% | - |
| 16.04.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -2,61% | - |
| 15.04.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -1,92% | - |
| 12.04.2024 | 1,72 | 1,73 | 1,72 | 1,72 | 4,38% | - |
| 11.04.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -2,55% | - |
| 10.04.2024 | 1,70 | 1,71 | 1,68 | 1,69 | -0,06% | - |
| 09.04.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -1,11% | - |
| 08.04.2024 | 1,70 | 1,71 | 1,69 | 1,71 | -0,64% | - |
| 05.04.2024 | 1,75 | 1,75 | 1,71 | 1,72 | 0,17% | - |
| 04.04.2024 | 1,75 | 1,75 | 1,71 | 1,72 | 0,53% | - |
| 03.04.2024 | 1,70 | 1,71 | 1,69 | 1,71 | -1,27% | - |
| 02.04.2024 | 1,74 | 1,74 | 1,71 | 1,73 | -0,58% | - |
| 28.03.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 0,17% | - |
| 27.03.2024 | 1,71 | 1,74 | 1,71 | 1,74 | -0,80% | - |
| 26.03.2024 | 1,76 | 1,77 | 1,75 | 1,75 | 0,40% | - |
| 25.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,17% | - |
| 22.03.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 0,18% | - |
| 21.03.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,70% | - |
| 20.03.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 1,78% | - |
| 19.03.2024 | 1,69 | 1,71 | 1,66 | 1,69 | 2,12% | - |
| 18.03.2024 | 1,65 | 1,66 | 1,62 | 1,65 | 1,60% | - |
| 15.03.2024 | 1,64 | 1,64 | 1,62 | 1,62 | 0,31% | - |
| 14.03.2024 | 1,62 | 1,63 | 1,60 | 1,62 | 0,19% | - |
| 13.03.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -1,46% | - |
| 12.03.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 1,49% | - |
| 11.03.2024 | 1,63 | 1,63 | 1,60 | 1,62 | -1,40% | - |
| 08.03.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -0,43% | - |
| 07.03.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 0,92% | - |
| 06.03.2024 | 1,63 | 1,65 | 1,62 | 1,63 | 0,62% | - |
| 05.03.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,06% | - |
| 04.03.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -1,10% | - |
| 01.03.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,49% | 273,00 |
| 29.02.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 0,80% | - |
| 28.02.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,80% | - |
| 27.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 26.02.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,79% | - |
| 23.02.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,55% | - |
| 22.02.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 1,93% | - |
| 21.02.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -0,86% | - |
| 20.02.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,43% | - |
| 19.02.2024 | 1,61 | 1,62 | 1,61 | 1,61 | -0,43% | - |
| 16.02.2024 | 1,62 | 1,62 | 1,61 | 1,62 | -1,58% | - |
| 15.02.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,92% | - |
| 14.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,81% | - |
| 13.02.2024 | 1,62 | 1,62 | 1,59 | 1,60 | -1,60% | 2.000,00 |
| 12.02.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,06% | - |
| 09.02.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -0,31% | - |
| 08.02.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,49% | - |
| 07.02.2024 | 1,64 | 1,65 | 1,64 | 1,64 | 0,61% | - |
| 06.02.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 1,12% | - |
| 05.02.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -2,36% | - |
| 02.02.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 1,16% | - |
| 01.02.2024 | 1,61 | 1,63 | 1,61 | 1,63 | -0,73% | - |
| 31.01.2024 | 1,64 | 1,65 | 1,64 | 1,64 | -7,75% | - |
| 30.01.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 0,45% | 210,00 |
| 29.01.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 0,68% | - |
| 26.01.2024 | 1,77 | 1,77 | 1,72 | 1,76 | 3,16% | - |
| 25.01.2024 | 1,76 | 1,77 | 1,71 | 1,71 | 2,46% | - |
| 24.01.2024 | 1,67 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 23.01.2024 | 1,67 | 1,68 | 1,67 | 1,67 | 2,45% | - |
| 22.01.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -0,79% | - |
| 19.01.2024 | 1,64 | 1,65 | 1,64 | 1,64 | -0,42% | - |
| 18.01.2024 | 1,64 | 1,65 | 1,63 | 1,65 | 1,29% | - |
| 17.01.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -1,27% | - |
| 16.01.2024 | 1,65 | 1,66 | 1,65 | 1,65 | -2,88% | - |
| 15.01.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -1,22% | - |
| 12.01.2024 | 1,72 | 1,73 | 1,72 | 1,72 | 0,88% | - |
| 11.01.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -1,33% | - |
| 10.01.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,92% | - |
| 09.01.2024 | 1,75 | 1,75 | 1,74 | 1,75 | 1,39% | - |
| 08.01.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,17% | - |
| 05.01.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,53% | - |
| 04.01.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -0,58% | - |
| 03.01.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -2,05% | - |
| 02.01.2024 | 1,77 | 1,77 | 1,75 | 1,76 | 0,23% | - |
| 29.12.2023 | 1,76 | 1,76 | 1,75 | 1,75 | 1,39% | - |
| 28.12.2023 | 1,73 | 1,75 | 1,72 | 1,73 | -0,46% | - |
| 27.12.2023 | 1,74 | 1,74 | 1,73 | 1,74 | 0,41% | - |
| 22.12.2023 | 1,73 | 1,73 | 1,72 | 1,73 | -1,71% | - |
| 21.12.2023 | 1,75 | 1,76 | 1,75 | 1,76 | -0,96% | - |
| 20.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -0,45% | - |
| 19.12.2023 | 1,78 | 1,79 | 1,77 | 1,78 | 3,84% | - |
| 18.12.2023 | 1,75 | 1,77 | 1,72 | 1,72 | 0,12% | - |
| 15.12.2023 | 1,74 | 1,75 | 1,71 | 1,72 | -2,00% | - |
| 14.12.2023 | 1,78 | 1,78 | 1,75 | 1,75 | -0,34% | - |
| 13.12.2023 | 1,72 | 1,76 | 1,72 | 1,76 | 3,48% | - |
| 12.12.2023 | 1,76 | 1,76 | 1,69 | 1,70 | -2,86% | - |
| 11.12.2023 | 1,74 | 1,75 | 1,72 | 1,75 | -0,11% | - |
| 08.12.2023 | 1,75 | 1,75 | 1,73 | 1,75 | 0,52% | - |
| 07.12.2023 | 1,73 | 1,74 | 1,72 | 1,74 | -1,02% | - |
| 06.12.2023 | 1,75 | 1,77 | 1,75 | 1,76 | 4,15% | - |
| 05.12.2023 | 1,72 | 1,73 | 1,69 | 1,69 | -3,98% | - |
| 04.12.2023 | 1,77 | 1,77 | 1,76 | 1,76 | -1,90% | - |
| 01.12.2023 | 1,76 | 1,79 | 1,76 | 1,79 | 2,05% | - |
| 30.11.2023 | 1,75 | 1,76 | 1,75 | 1,76 | 2,63% | - |