Deutsche Märkte öffnen in 5 Stunden 31 Minuten
Nikkei 225
38.171,22 -31,15 (-0,08%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.049,33 -1.058,50 (-1,82%) CMC Crypto 200
1.304,14 +9,46 (+0,73%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Central Asia Metals plc (9C3.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:41PM CEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 2,3800 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | - |
| 07. Mai 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | - |
| 06. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 03. Mai 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
| 02. Mai 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
| 30. Apr. 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | - |
| 29. Apr. 2024 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | - |
| 26. Apr. 2024 | 2,1800 | 2,2600 | 2,1800 | 2,2200 | 2,2200 | - |
| 25. Apr. 2024 | 2,2600 | 2,2600 | 2,1600 | 2,2000 | 2,2000 | - |
| 25. Apr. 2024 | 0.09 Dividende | |||||
| 24. Apr. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2200 | 2,1300 | - |
| 23. Apr. 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,1108 | - |
| 22. Apr. 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2600 | 2,1684 | - |
| 19. Apr. 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,1876 | - |
| 18. Apr. 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3200 | 2,2259 | - |
| 17. Apr. 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3400 | 2,2451 | - |
| 16. Apr. 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2800 | 2,1876 | - |
| 15. Apr. 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 2,2451 | - |
| 12. Apr. 2024 | 2,3000 | 2,7000 | 2,3000 | 2,7000 | 2,5905 | - |
| 11. Apr. 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,2068 | - |
| 10. Apr. 2024 | 2,2600 | 2,6200 | 2,2600 | 2,6200 | 2,5138 | 90 |
| 09. Apr. 2024 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 2,0916 | - |
| 08. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,1684 | - |
| 05. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1876 | - |
| 04. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1684 | - |
| 03. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1876 | - |
| 02. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1108 | - |
| 28. März 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,0916 | - |
| 27. März 2024 | 2,0800 | 2,1600 | 2,0600 | 2,1600 | 2,0724 | - |
| 26. März 2024 | 2,0800 | 2,1000 | 2,0800 | 2,0800 | 1,9957 | - |
| 25. März 2024 | 2,1000 | 2,1000 | 1,9900 | 2,0600 | 1,9765 | 1.250 |
| 22. März 2024 | 2,0800 | 2,1000 | 1,9800 | 2,1000 | 2,0149 | - |
| 21. März 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 1,9765 | - |
| 20. März 2024 | 2,0000 | 2,0200 | 1,9900 | 2,0200 | 1,9381 | - |
| 19. März 2024 | 2,0000 | 2,0000 | 1,9400 | 2,0000 | 1,9189 | - |
| 18. März 2024 | 1,9800 | 2,0000 | 1,9700 | 2,0000 | 1,9189 | - |
| 15. März 2024 | 1,8700 | 1,9800 | 1,8300 | 1,9800 | 1,8997 | - |
| 14. März 2024 | 1,8400 | 2,1000 | 1,8400 | 2,1000 | 2,0149 | 800 |
| 13. März 2024 | 1,7900 | 1,8000 | 1,7700 | 1,8000 | 1,7270 | - |
| 12. März 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,7270 | - |
| 11. März 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7700 | 1,6982 | - |
| 08. März 2024 | 1,8600 | 1,8600 | 1,7800 | 1,7900 | 1,7174 | - |
| 07. März 2024 | 1,7300 | 1,8400 | 1,7300 | 1,8400 | 1,7654 | - |
| 06. März 2024 | 1,7100 | 1,7600 | 1,7100 | 1,7600 | 1,6886 | - |
| 05. März 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,6407 | - |
| 04. März 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,6503 | - |
| 01. März 2024 | 1,7100 | 1,7400 | 1,6800 | 1,7200 | 1,6503 | - |
| 29. Feb. 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7100 | 1,6407 | - |
| 28. Feb. 2024 | 1,7400 | 1,7400 | 1,6900 | 1,7000 | 1,6311 | - |
| 27. Feb. 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,6503 | - |
| 26. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8230 | 100 |
| 23. Feb. 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7500 | 1,6791 | - |
| 22. Feb. 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7800 | 1,7078 | - |
| 21. Feb. 2024 | 1,7600 | 1,7900 | 1,7600 | 1,7900 | 1,7174 | - |
| 20. Feb. 2024 | 1,7900 | 1,8000 | 1,7800 | 1,7800 | 1,7078 | - |
| 19. Feb. 2024 | 1,8400 | 1,8400 | 1,7900 | 1,8000 | 1,7270 | - |
| 16. Feb. 2024 | 1,8000 | 1,8400 | 1,7900 | 1,8300 | 1,7558 | - |
| 15. Feb. 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7800 | 1,7078 | - |
| 14. Feb. 2024 | 1,7600 | 1,7800 | 1,7500 | 1,7600 | 1,6886 | - |
| 13. Feb. 2024 | 1,7400 | 1,7800 | 1,7300 | 1,7800 | 1,7078 | - |
| 12. Feb. 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7500 | 1,6791 | - |
| 09. Feb. 2024 | 1,8000 | 1,8000 | 1,7100 | 1,7100 | 1,6407 | - |
| 08. Feb. 2024 | 1,8000 | 1,8100 | 1,7900 | 1,8100 | 1,7366 | - |
| 07. Feb. 2024 | 1,8200 | 1,8200 | 1,7900 | 1,7900 | 1,7174 | - |
| 06. Feb. 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8200 | 1,7462 | - |
| 05. Feb. 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8100 | 1,7366 | - |
| 02. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7366 | - |
| 01. Feb. 2024 | 1,8400 | 1,8400 | 1,8200 | 1,8200 | 1,7462 | - |
| 31. Jan. 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,7558 | - |
| 30. Jan. 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8300 | 1,7558 | - |
| 29. Jan. 2024 | 1,8700 | 1,8700 | 1,8400 | 1,8600 | 1,7846 | - |
| 26. Jan. 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8500 | 1,7750 | - |
| 25. Jan. 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8600 | 1,7846 | - |
| 24. Jan. 2024 | 1,8500 | 1,8700 | 1,8300 | 1,8600 | 1,7846 | - |
| 23. Jan. 2024 | 1,7900 | 1,8300 | 1,7900 | 1,8200 | 1,7462 | - |
| 22. Jan. 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7174 | - |
| 19. Jan. 2024 | 1,7900 | 1,8200 | 1,7800 | 1,8200 | 1,7462 | - |
| 18. Jan. 2024 | 1,8000 | 1,8200 | 1,7900 | 1,7900 | 1,7174 | - |
| 17. Jan. 2024 | 1,8500 | 1,8500 | 1,7700 | 1,8100 | 1,7366 | - |
| 16. Jan. 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,7942 | - |
| 15. Jan. 2024 | 1,8600 | 2,0600 | 1,8500 | 2,0600 | 1,9765 | 55 |
| 12. Jan. 2024 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,8230 | - |
| 11. Jan. 2024 | 1,8800 | 1,8900 | 1,8700 | 1,8800 | 1,8038 | - |
| 10. Jan. 2024 | 1,8800 | 1,8900 | 1,8700 | 1,8800 | 1,8038 | - |
| 09. Jan. 2024 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 1,8134 | - |
| 08. Jan. 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8900 | 1,8134 | - |
| 05. Jan. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8422 | - |
| 04. Jan. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8422 | - |
| 03. Jan. 2024 | 1,9700 | 1,9700 | 1,9200 | 1,9200 | 1,8422 | - |
| 02. Jan. 2024 | 1,9100 | 2,0000 | 1,9100 | 1,9900 | 1,9093 | - |
| 29. Dez. 2023 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 1,9189 | - |
| 28. Dez. 2023 | 2,0000 | 2,0000 | 1,9900 | 2,0000 | 1,9189 | - |
| 27. Dez. 2023 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 1,9189 | - |
| 22. Dez. 2023 | 1,9900 | 1,9900 | 1,9700 | 1,9700 | 1,8901 | - |
| 21. Dez. 2023 | 1,9800 | 1,9900 | 1,9600 | 1,9900 | 1,9093 | - |
| 20. Dez. 2023 | 1,9900 | 2,0000 | 1,9600 | 2,0000 | 1,9189 | - |
| 19. Dez. 2023 | 1,9500 | 1,9800 | 1,9500 | 1,9800 | 1,8997 | - |
| 18. Dez. 2023 | 1,9500 | 1,9700 | 1,9400 | 1,9500 | 1,8709 | - |
| 15. Dez. 2023 | 1,8800 | 1,9600 | 1,8800 | 1,9500 | 1,8709 | - |
| 14. Dez. 2023 | 1,8000 | 1,9100 | 1,8000 | 1,8800 | 1,8038 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
