Deutsche Märkte geschlossen
DAX
17.990,09 +93,59 (+0,52%) Euro Stoxx 50
4.917,53 +26,92 (+0,55%) Dow Jones 30
38.639,74 +414,08 (+1,08%) Gold
2.302,00 -7,60 (-0,33%) EUR/USD
1,0779 +0,0052 (+0,49%) Bitcoin EUR
57.093,59 +2.019,10 (+3,67%)
Asia Pacific Wire & Cable Corporation Limited (APWC)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:35AM EDT. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 120 |
| 02. Mai 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 4.300 |
| 01. Mai 2024 | 1,3400 | 1,4000 | 1,3200 | 1,3900 | 1,3900 | 15.200 |
| 30. Apr. 2024 | 1,3700 | 1,4100 | 1,3000 | 1,3400 | 1,3400 | 7.400 |
| 29. Apr. 2024 | 1,2400 | 1,3500 | 1,2400 | 1,3000 | 1,3000 | 2.700 |
| 26. Apr. 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 300 |
| 25. Apr. 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 17.300 |
| 24. Apr. 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 3.800 |
| 23. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 2.800 |
| 22. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.000 |
| 18. Apr. 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 1.300 |
| 17. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 600 |
| 16. Apr. 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 1.500 |
| 15. Apr. 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3600 | 1,3600 | 2.700 |
| 12. Apr. 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 3.200 |
| 11. Apr. 2024 | 1,3500 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 1.700 |
| 10. Apr. 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 900 |
| 09. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 3.200 |
| 08. Apr. 2024 | 1,3700 | 1,4500 | 1,3600 | 1,4500 | 1,4500 | 13.900 |
| 05. Apr. 2024 | 1,4200 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 4.600 |
| 04. Apr. 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 1.000 |
| 03. Apr. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 4.400 |
| 02. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 500 |
| 01. Apr. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 8.200 |
| 28. März 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 21.800 |
| 27. März 2024 | 1,3300 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 3.500 |
| 26. März 2024 | 1,2800 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 11.500 |
| 25. März 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 2.600 |
| 22. März 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 7.500 |
| 21. März 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 1.400 |
| 20. März 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3700 | 1,3700 | 1.100 |
| 19. März 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 2.400 |
| 18. März 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | 2.600 |
| 15. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.400 |
| 14. März 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3700 | 1,3700 | 5.200 |
| 13. März 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 700 |
| 12. März 2024 | 1,2800 | 1,3700 | 1,2500 | 1,3500 | 1,3500 | 14.500 |
| 11. März 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 5.700 |
| 08. März 2024 | 1,3900 | 1,3900 | 1,2000 | 1,3500 | 1,3500 | 33.700 |
| 07. März 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 2.100 |
| 06. März 2024 | 1,3100 | 1,4100 | 1,3100 | 1,3200 | 1,3200 | 20.800 |
| 05. März 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3100 | 1,3100 | 2.500 |
| 04. März 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 1.800 |
| 01. März 2024 | 1,2700 | 1,3700 | 1,2700 | 1,3000 | 1,3000 | 2.600 |
| 29. Feb. 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | 1,3700 | 5.400 |
| 28. Feb. 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 5.300 |
| 27. Feb. 2024 | 1,2900 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 4.600 |
| 26. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 400 |
| 23. Feb. 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 600 |
| 22. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1.300 |
| 21. Feb. 2024 | 1,3300 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 7.300 |
| 20. Feb. 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3600 | 1,3600 | 8.600 |
| 16. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 900 |
| 15. Feb. 2024 | 1,3600 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 2.900 |
| 14. Feb. 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 1.300 |
| 13. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 300 |
| 12. Feb. 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 1.900 |
| 09. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 300 |
| 08. Feb. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 1.400 |
| 07. Feb. 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 700 |
| 06. Feb. 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 3.100 |
| 05. Feb. 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 1.800 |
| 02. Feb. 2024 | 1,4000 | 1,4000 | 1,2600 | 1,3000 | 1,3000 | 7.800 |
| 01. Feb. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 39.400 |
| 31. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 700 |
| 30. Jan. 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 1.500 |
| 29. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 800 |
| 26. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 300 |
| 25. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 2.400 |
| 24. Jan. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 1.400 |
| 23. Jan. 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 3.700 |
| 22. Jan. 2024 | 1,2800 | 1,4100 | 1,2800 | 1,4100 | 1,4100 | 9.300 |
| 19. Jan. 2024 | 1,3300 | 1,4700 | 1,2800 | 1,4400 | 1,4400 | 15.900 |
| 18. Jan. 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 5.400 |
| 17. Jan. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 6.100 |
| 16. Jan. 2024 | 1,4600 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 7.700 |
| 12. Jan. 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 4.200 |
| 11. Jan. 2024 | 1,5100 | 1,5100 | 1,4200 | 1,4400 | 1,4400 | 8.500 |
| 10. Jan. 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 3.000 |
| 09. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 200 |
| 08. Jan. 2024 | 1,3500 | 1,4100 | 1,3400 | 1,4100 | 1,4100 | 9.000 |
| 05. Jan. 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 19.500 |
| 04. Jan. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 5.100 |
| 03. Jan. 2024 | 1,3800 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 9.400 |
| 02. Jan. 2024 | 1,3500 | 1,4300 | 1,3100 | 1,3800 | 1,3800 | 18.900 |
| 29. Dez. 2023 | 1,2400 | 1,3400 | 1,2200 | 1,2500 | 1,2500 | 13.300 |
| 28. Dez. 2023 | 1,3200 | 1,3500 | 1,2600 | 1,2900 | 1,2900 | 33.900 |
| 27. Dez. 2023 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 16.800 |
| 26. Dez. 2023 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 2.900 |
| 22. Dez. 2023 | 1,3600 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 5.500 |
| 21. Dez. 2023 | 1,4000 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 1.200 |
| 20. Dez. 2023 | 1,3900 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 2.100 |
| 19. Dez. 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 18. Dez. 2023 | 1,3500 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 2.200 |
| 15. Dez. 2023 | 1,3400 | 1,3800 | 1,2700 | 1,2900 | 1,2900 | 6.200 |
| 14. Dez. 2023 | 1,3000 | 1,3500 | 1,2600 | 1,3500 | 1,3500 | 1.900 |
| 13. Dez. 2023 | 1,3400 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 1.200 |
| 12. Dez. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11. Dez. 2023 | 1,2900 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 5.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
