4,581€
0,46%
Echtzeit-Aktienkurs Qantas Airways Ltd.
Bid:
Ask:
Aktienkurse zur Qantas Airways Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 4,60 | 4,60 | 4,60 | 4,60 | 0,86% | 1.075,00 |
| 26.09.2024 | 4,60 | 4,60 | 4,54 | 4,56 | 1,79% | 5.740,00 |
| 25.09.2024 | 4,41 | 4,49 | 4,41 | 4,48 | -0,67% | 5.637,00 |
| 24.09.2024 | 4,48 | 4,51 | 4,43 | 4,51 | 0,02% | 4.900,00 |
| 23.09.2024 | 4,51 | 4,51 | 4,51 | 4,51 | 1,88% | 600,00 |
| 20.09.2024 | 4,43 | 4,43 | 4,43 | 4,43 | 1,30% | - |
| 19.09.2024 | 4,37 | 4,37 | 4,37 | 4,37 | 0,51% | - |
| 18.09.2024 | 4,35 | 4,35 | 4,35 | 4,35 | 1,09% | - |
| 17.09.2024 | 4,28 | 4,30 | 4,28 | 4,30 | 1,61% | 1.265,00 |
| 16.09.2024 | 4,23 | 4,23 | 4,23 | 4,23 | 0,74% | - |
| 13.09.2024 | 4,19 | 4,21 | 4,18 | 4,20 | 1,52% | - |
| 12.09.2024 | 4,14 | 4,14 | 4,11 | 4,14 | 1,19% | - |
| 11.09.2024 | 4,12 | 4,14 | 4,07 | 4,09 | -0,60% | - |
| 10.09.2024 | 4,11 | 4,13 | 4,10 | 4,11 | 0,69% | - |
| 09.09.2024 | 4,07 | 4,11 | 4,07 | 4,09 | 3,26% | - |
| 06.09.2024 | 3,95 | 3,96 | 3,95 | 3,96 | -3,72% | 300,00 |
| 05.09.2024 | 4,11 | 4,11 | 4,11 | 4,11 | 0,27% | 1.800,00 |
| 04.09.2024 | 4,10 | 4,10 | 4,10 | 4,10 | 1,46% | 500,00 |
| 03.09.2024 | 4,09 | 4,09 | 4,04 | 4,04 | -3,35% | 13.188,00 |
| 02.09.2024 | 4,16 | 4,22 | 4,16 | 4,18 | 2,20% | 1.416,00 |
| 30.08.2024 | 4,00 | 4,09 | 4,00 | 4,09 | 4,28% | 5.397,00 |
| 29.08.2024 | 3,87 | 3,94 | 3,87 | 3,92 | 2,19% | 15.853,00 |
| 28.08.2024 | 3,85 | 3,86 | 3,83 | 3,84 | -0,14% | - |
| 27.08.2024 | 3,86 | 3,86 | 3,83 | 3,84 | -0,04% | - |
| 26.08.2024 | 3,83 | 3,85 | 3,81 | 3,85 | 1,00% | 6.353,00 |
| 23.08.2024 | 3,77 | 3,82 | 3,77 | 3,81 | 1,90% | - |
| 22.08.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 1,12% | 179,00 |
| 21.08.2024 | 3,69 | 3,71 | 3,69 | 3,69 | 0,80% | - |
| 20.08.2024 | 3,68 | 3,69 | 3,66 | 3,67 | -0,50% | - |
| 19.08.2024 | 3,65 | 3,68 | 3,65 | 3,68 | 0,82% | - |
| 16.08.2024 | 3,66 | 3,67 | 3,64 | 3,65 | 0,12% | - |
| 15.08.2024 | 3,65 | 3,65 | 3,65 | 3,65 | 0,80% | 3,00 |
| 14.08.2024 | 3,63 | 3,64 | 3,60 | 3,62 | -0,37% | - |
| 13.08.2024 | 3,61 | 3,64 | 3,61 | 3,63 | 1,58% | - |
| 12.08.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 0,34% | 1.383,00 |
| 09.08.2024 | 3,57 | 3,57 | 3,57 | 3,57 | -0,56% | 1.000,00 |
| 08.08.2024 | 3,51 | 3,59 | 3,51 | 3,59 | 1,44% | 5.044,00 |
| 07.08.2024 | 3,59 | 3,59 | 3,52 | 3,53 | 1,41% | 4.298,00 |
| 06.08.2024 | 3,49 | 3,51 | 3,45 | 3,49 | 0,90% | - |
| 05.08.2024 | 3,40 | 3,45 | 3,40 | 3,45 | -2,69% | 1.870,00 |
| 02.08.2024 | 3,67 | 3,67 | 3,55 | 3,55 | -4,48% | - |
| 01.08.2024 | 3,68 | 3,72 | 3,68 | 3,72 | -4,00% | 5.346,00 |
| 31.07.2024 | 3,87 | 3,87 | 3,87 | 3,87 | 3,92% | 9.099,00 |
| 30.07.2024 | 3,74 | 3,74 | 3,73 | 3,73 | 2,63% | 2.679,00 |
| 29.07.2024 | 3,65 | 3,66 | 3,63 | 3,63 | -0,85% | - |
| 26.07.2024 | 3,65 | 3,67 | 3,64 | 3,66 | -0,45% | - |
| 25.07.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 3,64% | 28,00 |
| 24.07.2024 | 3,60 | 3,60 | 3,55 | 3,55 | -3,55% | 2.556,00 |
| 23.07.2024 | 3,66 | 3,68 | 3,65 | 3,68 | 0,33% | - |
| 22.07.2024 | 3,67 | 3,68 | 3,66 | 3,67 | 1,28% | - |
| 19.07.2024 | 3,62 | 3,62 | 3,57 | 3,62 | -3,10% | 58.799,00 |
| 18.07.2024 | 3,76 | 3,77 | 3,74 | 3,74 | -0,90% | - |
| 17.07.2024 | 3,77 | 3,77 | 3,77 | 3,77 | -0,40% | 900,00 |
| 16.07.2024 | 3,79 | 3,79 | 3,76 | 3,79 | -0,63% | - |
| 15.07.2024 | 3,87 | 3,87 | 3,81 | 3,81 | -2,37% | 867,00 |
| 12.07.2024 | 3,87 | 3,90 | 3,86 | 3,90 | 0,58% | - |
| 11.07.2024 | 3,88 | 3,88 | 3,88 | 3,88 | 0,70% | 1.289,00 |
| 10.07.2024 | 3,83 | 3,85 | 3,83 | 3,85 | 1,90% | - |
| 09.07.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 0,24% | 3,00 |
| 08.07.2024 | 3,77 | 3,80 | 3,77 | 3,77 | -0,34% | 2.227,00 |
| 05.07.2024 | 3,78 | 3,79 | 3,77 | 3,78 | 2,41% | - |
| 04.07.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 0,57% | 22,00 |
| 03.07.2024 | 3,67 | 3,67 | 3,67 | 3,67 | 0,38% | 440,00 |
| 02.07.2024 | 3,65 | 3,66 | 3,64 | 3,66 | 0,11% | - |
| 01.07.2024 | 3,66 | 3,67 | 3,64 | 3,66 | -0,79% | - |
| 28.06.2024 | 3,69 | 3,69 | 3,69 | 3,69 | 1,91% | 140,00 |
| 27.06.2024 | 3,63 | 3,63 | 3,62 | 3,62 | -2,11% | 115,00 |
| 26.06.2024 | 3,69 | 3,72 | 3,69 | 3,69 | -0,81% | 3.365,00 |
| 25.06.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -1,96% | 1.343,00 |
| 24.06.2024 | 3,77 | 3,80 | 3,77 | 3,80 | 1,05% | - |
| 21.06.2024 | 3,77 | 3,77 | 3,75 | 3,76 | -1,10% | - |
| 20.06.2024 | 3,80 | 3,81 | 3,80 | 3,80 | -1,22% | - |
| 19.06.2024 | 3,85 | 3,85 | 3,85 | 3,85 | 1,53% | 40,00 |
| 18.06.2024 | 3,72 | 3,82 | 3,72 | 3,79 | 2,75% | 16.912,00 |
| 17.06.2024 | 3,70 | 3,70 | 3,68 | 3,69 | -0,85% | - |
| 14.06.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -0,32% | 1.250,00 |
| 13.06.2024 | 3,74 | 3,74 | 3,73 | 3,73 | -1,97% | 2.727,00 |
| 12.06.2024 | 3,80 | 3,81 | 3,80 | 3,81 | 1,01% | 520,00 |
| 11.06.2024 | 3,77 | 3,78 | 3,75 | 3,77 | 0,03% | - |
| 10.06.2024 | 3,77 | 3,77 | 3,75 | 3,77 | 1,78% | - |
| 07.06.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -2,92% | 310,00 |
| 06.06.2024 | 3,81 | 3,81 | 3,79 | 3,81 | 0,93% | - |
| 05.06.2024 | 3,77 | 3,78 | 3,76 | 3,78 | 0,64% | - |
| 04.06.2024 | 3,77 | 3,77 | 3,74 | 3,75 | 0,51% | - |
| 03.06.2024 | 3,73 | 3,75 | 3,73 | 3,74 | 0,50% | - |
| 31.05.2024 | 3,73 | 3,74 | 3,72 | 3,72 | 0,43% | - |
| 30.05.2024 | 3,69 | 3,70 | 3,69 | 3,70 | 3,61% | 2.687,00 |
| 29.05.2024 | 3,57 | 3,57 | 3,57 | 3,57 | -3,58% | 1.400,00 |
| 28.05.2024 | 3,72 | 3,72 | 3,70 | 3,70 | -0,50% | - |
| 27.05.2024 | 3,73 | 3,73 | 3,72 | 3,72 | 0,92% | 138,00 |
| 24.05.2024 | 3,69 | 3,69 | 3,69 | 3,69 | -1,64% | 2.000,00 |
| 23.05.2024 | 3,77 | 3,78 | 3,75 | 3,75 | -1,15% | - |
| 22.05.2024 | 3,79 | 3,79 | 3,79 | 3,79 | -0,52% | 250,00 |
| 21.05.2024 | 3,80 | 3,81 | 3,80 | 3,81 | 2,16% | 1.142,00 |
| 20.05.2024 | 3,73 | 3,74 | 3,72 | 3,73 | -0,89% | - |
| 17.05.2024 | 3,75 | 3,77 | 3,72 | 3,77 | 0,05% | - |
| 16.05.2024 | 3,77 | 3,78 | 3,76 | 3,77 | -2,76% | - |
| 15.05.2024 | 3,87 | 3,87 | 3,87 | 3,87 | 1,89% | 20,00 |
| 14.05.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 0,72% | 180,00 |
| 13.05.2024 | 3,80 | 3,80 | 3,77 | 3,77 | -1,50% | 4.223,00 |