Deutsche Märkte öffnen in 8 Stunden 8 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.335,25 +1.113,88 (+1,79%) CMC Crypto 200
1.448,09 -19,84 (-1,35%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Central Asia Metals plc (9C3.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:31AM CEST
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 456 |
| 31. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 30. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 29. Mai 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5400 | 2,5400 | - |
| 28. Mai 2024 | 2,5800 | 2,6800 | 2,5800 | 2,5800 | 2,5800 | 456 |
| 27. Mai 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6400 | 2,6400 | 190 |
| 24. Mai 2024 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | - |
| 23. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 22. Mai 2024 | 2,6400 | 2,6400 | 2,5600 | 2,5600 | 2,5600 | - |
| 21. Mai 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6400 | 2,6400 | - |
| 20. Mai 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 17. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 3.850 |
| 16. Mai 2024 | 2,5400 | 2,6000 | 2,5400 | 2,6000 | 2,6000 | - |
| 15. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 14. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 13. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 10. Mai 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 200 |
| 09. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 08. Mai 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | - |
| 07. Mai 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | - |
| 06. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 03. Mai 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | - |
| 02. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 30. Apr. 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | - |
| 29. Apr. 2024 | 2,3600 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | - |
| 26. Apr. 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | - |
| 25. Apr. 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | - |
| 25. Apr. 2024 | 0.09 Dividende | |||||
| 24. Apr. 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,2500 | - |
| 23. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2115 | - |
| 22. Apr. 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3400 | 2,2500 | - |
| 19. Apr. 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,2692 | - |
| 18. Apr. 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4800 | 2,3846 | 716 |
| 17. Apr. 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,3269 | - |
| 16. Apr. 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,2885 | - |
| 15. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3654 | - |
| 12. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3269 | - |
| 11. Apr. 2024 | 2,5800 | 2,5800 | 2,3800 | 2,3800 | 2,2885 | 90 |
| 10. Apr. 2024 | 2,4200 | 2,4600 | 2,4200 | 2,4600 | 2,3654 | 1.900 |
| 09. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2500 | - |
| 08. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2500 | - |
| 05. Apr. 2024 | 2,3800 | 2,4200 | 2,3200 | 2,3200 | 2,2308 | 1.100 |
| 04. Apr. 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,2692 | - |
| 03. Apr. 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 2,2500 | - |
| 02. Apr. 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,2885 | - |
| 28. März 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,1923 | - |
| 27. März 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,1538 | - |
| 26. März 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,0769 | - |
| 25. März 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1200 | 2,0385 | - |
| 22. März 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,0962 | - |
| 21. März 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 2,0385 | - |
| 20. März 2024 | 2,0200 | 2,1000 | 2,0200 | 2,1000 | 2,0192 | - |
| 19. März 2024 | 2,1200 | 2,1200 | 2,0600 | 2,0600 | 1,9808 | - |
| 18. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9808 | - |
| 15. März 2024 | 1,9100 | 2,0600 | 1,9100 | 2,0600 | 1,9808 | - |
| 14. März 2024 | 1,9100 | 1,9300 | 1,9100 | 1,9300 | 1,8558 | - |
| 13. März 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,8269 | - |
| 12. März 2024 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,7788 | - |
| 11. März 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7596 | - |
| 08. März 2024 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,7788 | - |
| 07. März 2024 | 1,8100 | 1,9000 | 1,8100 | 1,9000 | 1,8269 | - |
| 06. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7404 | - |
| 05. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7404 | - |
| 04. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7500 | - |
| 01. März 2024 | 1,8100 | 1,8800 | 1,8100 | 1,8100 | 1,7404 | 37 |
| 29. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7404 | - |
| 28. Feb. 2024 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1,7404 | - |
| 27. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7404 | - |
| 26. Feb. 2024 | 1,8100 | 1,8700 | 1,8100 | 1,8600 | 1,7885 | 1.100 |
| 23. Feb. 2024 | 1,8100 | 1,9200 | 1,8100 | 1,8100 | 1,7404 | 1.000 |
| 22. Feb. 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,7596 | - |
| 21. Feb. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7692 | - |
| 20. Feb. 2024 | 1,8200 | 1,9500 | 1,8200 | 1,8200 | 1,7500 | 194 |
| 19. Feb. 2024 | 1,8900 | 1,8900 | 1,8600 | 1,8600 | 1,7885 | - |
| 16. Feb. 2024 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8173 | - |
| 15. Feb. 2024 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,7788 | - |
| 14. Feb. 2024 | 1,8300 | 1,8300 | 1,8200 | 1,8200 | 1,7500 | - |
| 13. Feb. 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,7596 | - |
| 12. Feb. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7500 | - |
| 09. Feb. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7981 | - |
| 08. Feb. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,7885 | - |
| 07. Feb. 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8500 | 1,7788 | - |
| 06. Feb. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8077 | - |
| 05. Feb. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8173 | - |
| 02. Feb. 2024 | 1,8900 | 1,8900 | 1,8600 | 1,8600 | 1,7885 | - |
| 01. Feb. 2024 | 1,9200 | 1,9200 | 1,8800 | 1,8800 | 1,8077 | - |
| 31. Jan. 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,8269 | - |
| 30. Jan. 2024 | 1,9300 | 1,9900 | 1,9100 | 1,9100 | 1,8365 | 500 |
| 29. Jan. 2024 | 1,9400 | 1,9400 | 1,9100 | 1,9100 | 1,8365 | - |
| 26. Jan. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,8558 | - |
| 25. Jan. 2024 | 1,9600 | 2,0000 | 1,9200 | 1,9200 | 1,8462 | 90 |
| 24. Jan. 2024 | 1,9200 | 1,9300 | 1,9200 | 1,9300 | 1,8558 | - |
| 23. Jan. 2024 | 1,8800 | 1,9100 | 1,8800 | 1,9100 | 1,8365 | - |
| 22. Jan. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8173 | - |
| 19. Jan. 2024 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8077 | - |
| 18. Jan. 2024 | 1,8900 | 1,9700 | 1,8600 | 1,8600 | 1,7885 | 1.000 |
| 17. Jan. 2024 | 1,8500 | 1,8700 | 1,8500 | 1,8700 | 1,7981 | - |
| 16. Jan. 2024 | 1,8900 | 1,9200 | 1,8900 | 1,9200 | 1,8462 | - |
| 15. Jan. 2024 | 1,9800 | 2,0000 | 1,8700 | 1,8700 | 1,7981 | 55 |
| 12. Jan. 2024 | 1,9700 | 2,0400 | 1,9600 | 1,9600 | 1,8846 | 77 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
