Deutsche Märkte öffnen in 7 Stunden 7 Minuten

Bravura Solutions Limited (BVS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,8100+0,0150 (+1,89%)
Ab 11:31AM AEDT. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,79000,81500,79000,81000,8100360.197
01. Dez. 2022------
30. Nov. 20220,84000,84750,78500,79000,79001.335.383
29. Nov. 20220,79000,84000,78500,84000,84001.633.168
28. Nov. 20220,75500,79000,73500,75000,75001.630.387
25. Nov. 20220,76500,77000,75000,76000,7600488.281
24. Nov. 20220,77000,77000,75500,77000,7700403.340
23. Nov. 20220,78000,79500,76000,76500,76507.851.992
22. Nov. 20220,80000,82000,77000,77500,77501.357.481
21. Nov. 20220,88000,88000,82500,82500,8250934.306
18. Nov. 20220,85000,90000,85000,86500,86501.905.623
17. Nov. 20220,81000,85000,80500,83000,83001.433.567
16. Nov. 20220,78000,82000,77500,80500,80501.603.251
15. Nov. 20220,79500,80000,77500,77500,77501.954.802
14. Nov. 20220,78500,80500,74500,80000,80001.573.716
11. Nov. 20220,75000,78000,73000,75500,75502.038.569
10. Nov. 20220,73000,73500,70000,70000,70001.920.425
09. Nov. 20220,80000,82500,72500,74000,74004.575.766
08. Nov. 20220,72000,80000,70000,78500,78505.253.384
07. Nov. 20220,65500,73500,65500,70000,700017.349.250
04. Nov. 20220,62000,65500,60000,60000,600012.414.424
03. Nov. 20220,67000,71000,54000,63000,630044.986.408
02. Nov. 20221,23001,31501,22501,31501,3150989.067
01. Nov. 20221,22001,24501,19001,23001,2300255.548
31. Okt. 20221,18251,22501,18251,22001,2200184.549
28. Okt. 20221,19001,23001,19001,19001,1900275.452
27. Okt. 20221,22001,24001,12001,23001,23001.123.341
26. Okt. 20221,19501,24751,19001,21001,2100822.038
25. Okt. 20221,15001,19501,15001,17501,1750777.369
24. Okt. 20221,12001,18501,11251,16001,16001.547.025
21. Okt. 20221,14001,14001,09501,11001,1100737.917
20. Okt. 20221,14001,14001,11001,11501,1150470.524
19. Okt. 20221,16501,17501,13001,14501,1450656.086
18. Okt. 20221,17001,18251,14001,16501,1650839.130
17. Okt. 20221,14501,17501,12501,14001,1400441.603
14. Okt. 20221,15001,16501,13001,13001,1300600.157
13. Okt. 20221,12501,15001,11001,14001,1400530.256
12. Okt. 20221,19001,19001,12501,12501,12501.220.323
11. Okt. 20221,25001,25501,18501,18501,1850808.842
10. Okt. 20221,21001,23001,18751,21501,2150470.974
07. Okt. 20221,18001,25501,17001,22001,22002.461.272
06. Okt. 20221,26001,26501,16001,18001,18001.396.316
05. Okt. 20221,25001,29001,23001,27001,2700937.876
04. Okt. 20221,21001,24001,20501,24001,2400497.614
03. Okt. 20221,25001,25001,19501,21001,2100207.898
30. Sept. 20221,31001,31501,22001,23001,2300700.696
29. Sept. 20221,38501,38501,29501,32001,3200873.666
28. Sept. 20221,43001,43501,29501,35001,35001.539.131
27. Sept. 20221,44001,45001,41001,42501,4250539.232
26. Sept. 20221,57001,57001,41751,43001,4300485.437
23. Sept. 20221,53001,53001,46501,47501,4750532.457
21. Sept. 20221,55001,55001,50501,53001,5300904.978
20. Sept. 20221,53001,56001,52751,56001,5600238.489
19. Sept. 20221,56501,56501,51001,53001,5300301.993
16. Sept. 20221,58001,58001,53001,56501,5650642.277
15. Sept. 20221,55001,58001,51501,53001,53001.337.686
14. Sept. 20221,55001,55751,46001,54501,5450829.813
13. Sept. 20221,58001,59501,55001,58501,5850533.797
12. Sept. 20221,56001,60001,56001,58001,5800656.206
09. Sept. 20221,50001,56001,48501,55001,5500449.728
08. Sept. 20221,44501,49501,43501,49501,4950281.654
07. Sept. 20221,42501,45501,41001,45001,4500752.540
06. Sept. 20221,44501,48501,44501,45501,4550325.628
05. Sept. 20221,48001,50001,45001,45001,4500240.560
02. Sept. 20221,56501,58501,47751,49001,4900886.509
01. Sept. 20221,53001,61501,51001,59501,59501.374.283
31. Aug. 20221,50001,59501,45501,58001,58001.423.474
30. Aug. 20221,58001,62001,42001,47501,47502.534.501
29. Aug. 20221,59001,61001,55501,60501,6050839.300
26. Aug. 20221,68501,69501,64001,65001,6500491.887
25. Aug. 20221,69001,70501,67501,68501,68501.352.425
24. Aug. 20221,70001,73001,69501,70001,70001.553.146
23. Aug. 20221,68501,70501,65501,70001,7000600.503
22. Aug. 20221,69001,73001,69001,71001,7100610.914
19. Aug. 20221,67501,70501,66001,69501,69501.114.473
18. Aug. 20221,69001,69001,65001,67501,6750576.738
17. Aug. 20221,63001,70001,61501,69001,6900745.946
16. Aug. 20221,66501,69001,63001,63001,6300406.145
15. Aug. 20221,67001,72001,66001,67501,6750492.542
12. Aug. 20221,68001,68001,65001,67001,6700249.010
11. Aug. 20221,71001,73001,67501,69001,6900507.985
10. Aug. 20221,72001,72001,65501,68001,6800351.560
09. Aug. 20221,70001,72001,66251,68501,6850702.294
08. Aug. 20221,70001,72251,69501,71001,7100432.448
05. Aug. 20221,67001,70501,64501,70001,70001.332.265
04. Aug. 20221,54001,69001,54001,67001,6700958.242
03. Aug. 20221,45001,52501,44501,52501,5250578.637
02. Aug. 20221,52501,53501,44501,45501,4550745.099
01. Aug. 20221,55001,56501,52001,52501,5250480.473
29. Juli 20221,52001,55501,49501,53001,5300421.189
28. Juli 20221,47001,53001,47001,51501,5150536.330
27. Juli 20221,46501,46501,42501,46501,4650806.479
26. Juli 20221,53501,53501,47501,48001,4800207.610
25. Juli 20221,55001,55501,50001,51001,5100483.282
22. Juli 20221,49001,57501,48001,55501,5550881.132
21. Juli 20221,50001,53001,48001,48501,48501.237.527
20. Juli 20221,47501,52501,47501,50001,50001.125.765
19. Juli 20221,49501,49501,44001,47501,4750444.004
18. Juli 20221,46501,50001,45001,49001,4900858.067
15. Juli 20221,46501,49001,44501,47001,4700358.309
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...