Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
38.714,91 +640,93 (+1,68%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.285,13 +1.326,02 (+2,33%) CMC Crypto 200
1.349,58 +49,48 (+3,81%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
WAM Capital Limited (WAM.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 10:38AM AEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4650 | 1,4650 | 115.891 |
| 09. Mai 2024 | 1,4600 | 1,4650 | 1,4500 | 1,4600 | 1,4600 | 795.738 |
| 08. Mai 2024 | 1,4750 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 939.284 |
| 07. Mai 2024 | 1,4800 | 1,4850 | 1,4700 | 1,4750 | 1,4750 | 836.959 |
| 06. Mai 2024 | 1,4900 | 1,4900 | 1,4750 | 1,4750 | 1,4750 | 791.542 |
| 03. Mai 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4850 | 1,4850 | 619.801 |
| 02. Mai 2024 | 1,4850 | 1,4850 | 1,4750 | 1,4800 | 1,4800 | 696.755 |
| 01. Mai 2024 | 1,4850 | 1,4950 | 1,4800 | 1,4800 | 1,4800 | 919.105 |
| 30. Apr. 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4850 | 1,4850 | 832.424 |
| 29. Apr. 2024 | 1,5000 | 1,5050 | 1,4900 | 1,4900 | 1,4900 | 628.801 |
| 26. Apr. 2024 | 1,5000 | 1,5000 | 1,4850 | 1,4900 | 1,4900 | 694.761 |
| 24. Apr. 2024 | 1,4950 | 1,5050 | 1,4850 | 1,5050 | 1,5050 | 872.156 |
| 23. Apr. 2024 | 1,4800 | 1,4950 | 1,4700 | 1,4900 | 1,4900 | 997.255 |
| 22. Apr. 2024 | 1,4950 | 1,5000 | 1,4750 | 1,4800 | 1,4800 | 1.482.052 |
| 19. Apr. 2024 | 1,5150 | 1,5150 | 1,4750 | 1,4900 | 1,4900 | 2.027.864 |
| 18. Apr. 2024 | 1,4950 | 1,5350 | 1,4700 | 1,5250 | 1,5250 | 3.860.984 |
| 18. Apr. 2024 | 0.0775 Dividende | |||||
| 17. Apr. 2024 | 1,6250 | 1,6350 | 1,6150 | 1,6150 | 1,5375 | 1.895.212 |
| 16. Apr. 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6200 | 1,5423 | 2.399.932 |
| 15. Apr. 2024 | 1,6450 | 1,6500 | 1,6300 | 1,6400 | 1,5613 | 2.107.234 |
| 12. Apr. 2024 | 1,6600 | 1,6600 | 1,6500 | 1,6600 | 1,5803 | 1.882.395 |
| 11. Apr. 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,5803 | 1.105.679 |
| 10. Apr. 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,5899 | 1.297.391 |
| 09. Apr. 2024 | 1,6550 | 1,6650 | 1,6450 | 1,6600 | 1,5803 | 1.627.236 |
| 08. Apr. 2024 | 1,6500 | 1,6550 | 1,6400 | 1,6550 | 1,5756 | 1.105.117 |
| 05. Apr. 2024 | 1,6450 | 1,6500 | 1,6400 | 1,6450 | 1,5661 | 754.380 |
| 04. Apr. 2024 | 1,6400 | 1,6500 | 1,6400 | 1,6500 | 1,5708 | 847.765 |
| 03. Apr. 2024 | 1,6400 | 1,6500 | 1,6350 | 1,6450 | 1,5661 | 587.988 |
| 02. Apr. 2024 | 1,6250 | 1,6500 | 1,6200 | 1,6400 | 1,5613 | 1.112.410 |
| 28. März 2024 | 1,6250 | 1,6400 | 1,6200 | 1,6250 | 1,5470 | 932.364 |
| 27. März 2024 | 1,6200 | 1,6350 | 1,6150 | 1,6200 | 1,5423 | 945.738 |
| 26. März 2024 | 1,6350 | 1,6400 | 1,6200 | 1,6200 | 1,5423 | 558.422 |
| 25. März 2024 | 1,6400 | 1,6550 | 1,6250 | 1,6300 | 1,5518 | 1.089.314 |
| 22. März 2024 | 1,6550 | 1,6600 | 1,6250 | 1,6350 | 1,5565 | 1.390.909 |
| 21. März 2024 | 1,6500 | 1,6550 | 1,6400 | 1,6550 | 1,5756 | 434.021 |
| 20. März 2024 | 1,6450 | 1,6550 | 1,6350 | 1,6450 | 1,5661 | 851.960 |
| 19. März 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6450 | 1,5661 | 508.290 |
| 18. März 2024 | 1,6400 | 1,6400 | 1,6175 | 1,6400 | 1,5613 | 773.900 |
| 15. März 2024 | 1,6200 | 1,6400 | 1,6050 | 1,6400 | 1,5613 | 918.073 |
| 14. März 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6200 | 1,5423 | 1.227.752 |
| 13. März 2024 | 1,6400 | 1,6550 | 1,6150 | 1,6300 | 1,5518 | 619.399 |
| 12. März 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6350 | 1,5565 | 1.008.899 |
| 11. März 2024 | 1,6700 | 1,6750 | 1,6500 | 1,6600 | 1,5803 | 895.665 |
| 08. März 2024 | 1,6350 | 1,6750 | 1,6350 | 1,6750 | 1,5946 | 1.747.861 |
| 07. März 2024 | 1,6100 | 1,6350 | 1,5900 | 1,6350 | 1,5565 | 2.035.863 |
| 06. März 2024 | 1,6050 | 1,6100 | 1,5950 | 1,6100 | 1,5327 | 704.237 |
| 05. März 2024 | 1,5950 | 1,6100 | 1,5950 | 1,5950 | 1,5185 | 886.284 |
| 04. März 2024 | 1,6100 | 1,6100 | 1,5850 | 1,5950 | 1,5185 | 1.486.638 |
| 01. März 2024 | 1,5950 | 1,6150 | 1,5850 | 1,6100 | 1,5327 | 1.306.779 |
| 29. Feb. 2024 | 1,5950 | 1,6000 | 1,5800 | 1,5950 | 1,5185 | 693.206 |
| 28. Feb. 2024 | 1,5800 | 1,6050 | 1,5800 | 1,5850 | 1,5089 | 598.551 |
| 27. Feb. 2024 | 1,5900 | 1,6050 | 1,5700 | 1,5700 | 1,4947 | 885.180 |
| 26. Feb. 2024 | 1,6150 | 1,6150 | 1,5900 | 1,5900 | 1,5137 | 786.121 |
| 23. Feb. 2024 | 1,6000 | 1,6200 | 1,5950 | 1,6200 | 1,5423 | 887.971 |
| 22. Feb. 2024 | 1,5900 | 1,6050 | 1,5800 | 1,6000 | 1,5232 | 1.324.711 |
| 21. Feb. 2024 | 1,5800 | 1,5900 | 1,5700 | 1,5900 | 1,5137 | 908.070 |
| 20. Feb. 2024 | 1,5550 | 1,5800 | 1,5450 | 1,5800 | 1,5042 | 3.149.405 |
| 19. Feb. 2024 | 1,5500 | 1,5550 | 1,5300 | 1,5350 | 1,4613 | 643.859 |
| 16. Feb. 2024 | 1,5250 | 1,5500 | 1,5250 | 1,5450 | 1,4709 | 922.461 |
| 15. Feb. 2024 | 1,5250 | 1,5350 | 1,5000 | 1,5150 | 1,4423 | 1.170.452 |
| 14. Feb. 2024 | 1,5100 | 1,5250 | 1,5100 | 1,5100 | 1,4375 | 709.185 |
| 13. Feb. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5250 | 1,4518 | 794.408 |
| 12. Feb. 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5050 | 1,4328 | 953.772 |
| 09. Feb. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,4471 | 834.276 |
| 08. Feb. 2024 | 1,5100 | 1,5200 | 1,5050 | 1,5100 | 1,4375 | 607.389 |
| 07. Feb. 2024 | 1,5200 | 1,5250 | 1,5050 | 1,5100 | 1,4375 | 920.000 |
| 06. Feb. 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5200 | 1,4471 | 883.807 |
| 05. Feb. 2024 | 1,5300 | 1,5350 | 1,5150 | 1,5200 | 1,4471 | 1.174.886 |
| 02. Feb. 2024 | 1,5350 | 1,5500 | 1,5300 | 1,5400 | 1,4661 | 1.085.843 |
| 01. Feb. 2024 | 1,5350 | 1,5450 | 1,5250 | 1,5300 | 1,4566 | 1.443.067 |
| 31. Jan. 2024 | 1,5400 | 1,5450 | 1,5250 | 1,5400 | 1,4661 | 1.380.537 |
| 30. Jan. 2024 | 1,5500 | 1,5600 | 1,5350 | 1,5400 | 1,4661 | 1.046.585 |
| 29. Jan. 2024 | 1,5450 | 1,5550 | 1,5400 | 1,5500 | 1,4756 | 669.377 |
| 25. Jan. 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5550 | 1,4804 | 416.518 |
| 24. Jan. 2024 | 1,5400 | 1,5500 | 1,5300 | 1,5450 | 1,4709 | 482.111 |
| 23. Jan. 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5400 | 1,4661 | 424.196 |
| 22. Jan. 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,4566 | 477.291 |
| 19. Jan. 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,4756 | 435.783 |
| 18. Jan. 2024 | 1,5350 | 1,5400 | 1,5200 | 1,5200 | 1,4471 | 529.095 |
| 17. Jan. 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5400 | 1,4661 | 441.844 |
| 16. Jan. 2024 | 1,5500 | 1,5550 | 1,5400 | 1,5550 | 1,4804 | 793.789 |
| 15. Jan. 2024 | 1,5450 | 1,5500 | 1,5400 | 1,5500 | 1,4756 | 321.181 |
| 12. Jan. 2024 | 1,5400 | 1,5500 | 1,5350 | 1,5500 | 1,4756 | 547.857 |
| 11. Jan. 2024 | 1,5300 | 1,5450 | 1,5300 | 1,5350 | 1,4613 | 783.775 |
| 10. Jan. 2024 | 1,5250 | 1,5350 | 1,5200 | 1,5300 | 1,4566 | 810.091 |
| 09. Jan. 2024 | 1,5150 | 1,5300 | 1,5100 | 1,5200 | 1,4471 | 411.911 |
| 08. Jan. 2024 | 1,5150 | 1,5350 | 1,5100 | 1,5150 | 1,4423 | 953.427 |
| 05. Jan. 2024 | 1,5000 | 1,5350 | 1,5000 | 1,5100 | 1,4375 | 1.058.843 |
| 04. Jan. 2024 | 1,4950 | 1,5000 | 1,4900 | 1,5000 | 1,4280 | 278.654 |
| 03. Jan. 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4950 | 1,4233 | 595.760 |
| 02. Jan. 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4185 | 558.391 |
| 29. Dez. 2023 | 1,4950 | 1,5000 | 1,4850 | 1,5000 | 1,4280 | 413.338 |
| 28. Dez. 2023 | 1,5000 | 1,5000 | 1,4850 | 1,4850 | 1,4137 | 328.516 |
| 27. Dez. 2023 | 1,4950 | 1,5050 | 1,4850 | 1,5000 | 1,4280 | 504.176 |
| 22. Dez. 2023 | 1,4750 | 1,5000 | 1,4750 | 1,4900 | 1,4185 | 510.106 |
| 21. Dez. 2023 | 1,4750 | 1,4950 | 1,4650 | 1,4650 | 1,3947 | 1.030.152 |
| 20. Dez. 2023 | 1,4450 | 1,4800 | 1,4400 | 1,4800 | 1,4090 | 1.835.737 |
| 19. Dez. 2023 | 1,4400 | 1,4500 | 1,4350 | 1,4350 | 1,3661 | 860.726 |
| 18. Dez. 2023 | 1,4400 | 1,4450 | 1,4350 | 1,4400 | 1,3709 | 817.269 |
| 15. Dez. 2023 | 1,4350 | 1,4500 | 1,4300 | 1,4500 | 1,3804 | 1.357.624 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
