Deutsche Märkte geschlossen
Nikkei 225
27.120,53 +128,32 (+0,48%) Dow Jones 30
30.285,53 -30,79 (-0,10%) BTC-EUR
20.423,38 -71,38 (-0,35%) CMC Crypto 200
457,90 -0,51 (-0,11%) Nasdaq Compositive
11.150,84 -25,57 (-0,23%) S&P 500
3.783,75 -7,18 (-0,19%)
Bravura Solutions Limited (BVS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 05:10PM AEDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Okt. 2022 | - | - | - | - | - | - |
| 05. Okt. 2022 | 1,2500 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 937.876 |
| 04. Okt. 2022 | 1,2100 | 1,2400 | 1,2050 | 1,2400 | 1,2400 | 497.614 |
| 03. Okt. 2022 | 1,2500 | 1,2500 | 1,1950 | 1,2100 | 1,2100 | 207.898 |
| 30. Sept. 2022 | 1,3100 | 1,3150 | 1,2200 | 1,2300 | 1,2300 | 700.696 |
| 29. Sept. 2022 | 1,3850 | 1,3850 | 1,2950 | 1,3200 | 1,3200 | 873.666 |
| 28. Sept. 2022 | 1,4300 | 1,4350 | 1,2950 | 1,3500 | 1,3500 | 1.539.131 |
| 27. Sept. 2022 | 1,4400 | 1,4500 | 1,4100 | 1,4250 | 1,4250 | 539.232 |
| 26. Sept. 2022 | 1,5700 | 1,5700 | 1,4175 | 1,4300 | 1,4300 | 485.437 |
| 23. Sept. 2022 | 1,5300 | 1,5300 | 1,4650 | 1,4750 | 1,4750 | 532.457 |
| 21. Sept. 2022 | 1,5500 | 1,5500 | 1,5050 | 1,5300 | 1,5300 | 904.978 |
| 20. Sept. 2022 | 1,5300 | 1,5600 | 1,5275 | 1,5600 | 1,5600 | 238.489 |
| 19. Sept. 2022 | 1,5650 | 1,5650 | 1,5100 | 1,5300 | 1,5300 | 301.993 |
| 16. Sept. 2022 | 1,5800 | 1,5800 | 1,5300 | 1,5650 | 1,5650 | 642.277 |
| 15. Sept. 2022 | 1,5500 | 1,5800 | 1,5150 | 1,5300 | 1,5300 | 1.337.686 |
| 14. Sept. 2022 | 1,5500 | 1,5575 | 1,4600 | 1,5450 | 1,5450 | 829.813 |
| 13. Sept. 2022 | 1,5800 | 1,5950 | 1,5500 | 1,5850 | 1,5850 | 533.797 |
| 12. Sept. 2022 | 1,5600 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 656.206 |
| 09. Sept. 2022 | 1,5000 | 1,5600 | 1,4850 | 1,5500 | 1,5500 | 449.728 |
| 08. Sept. 2022 | 1,4450 | 1,4950 | 1,4350 | 1,4950 | 1,4950 | 281.654 |
| 07. Sept. 2022 | 1,4250 | 1,4550 | 1,4100 | 1,4500 | 1,4500 | 752.540 |
| 06. Sept. 2022 | 1,4450 | 1,4850 | 1,4450 | 1,4550 | 1,4550 | 325.628 |
| 05. Sept. 2022 | 1,4800 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 240.560 |
| 02. Sept. 2022 | 1,5650 | 1,5850 | 1,4775 | 1,4900 | 1,4900 | 886.509 |
| 01. Sept. 2022 | 1,5300 | 1,6150 | 1,5100 | 1,5950 | 1,5950 | 1.374.283 |
| 31. Aug. 2022 | 1,5000 | 1,5950 | 1,4550 | 1,5800 | 1,5800 | 1.423.474 |
| 30. Aug. 2022 | 1,5800 | 1,6200 | 1,4200 | 1,4750 | 1,4750 | 2.534.501 |
| 29. Aug. 2022 | 1,5900 | 1,6100 | 1,5550 | 1,6050 | 1,6050 | 839.300 |
| 26. Aug. 2022 | 1,6850 | 1,6950 | 1,6400 | 1,6500 | 1,6500 | 491.887 |
| 25. Aug. 2022 | 1,6900 | 1,7050 | 1,6750 | 1,6850 | 1,6850 | 1.352.425 |
| 24. Aug. 2022 | 1,7000 | 1,7300 | 1,6950 | 1,7000 | 1,7000 | 1.553.146 |
| 23. Aug. 2022 | 1,6850 | 1,7050 | 1,6550 | 1,7000 | 1,7000 | 600.503 |
| 22. Aug. 2022 | 1,6900 | 1,7300 | 1,6900 | 1,7100 | 1,7100 | 610.914 |
| 19. Aug. 2022 | 1,6750 | 1,7050 | 1,6600 | 1,6950 | 1,6950 | 1.114.473 |
| 18. Aug. 2022 | 1,6900 | 1,6900 | 1,6500 | 1,6750 | 1,6750 | 576.738 |
| 17. Aug. 2022 | 1,6300 | 1,7000 | 1,6150 | 1,6900 | 1,6900 | 745.946 |
| 16. Aug. 2022 | 1,6650 | 1,6900 | 1,6300 | 1,6300 | 1,6300 | 406.145 |
| 15. Aug. 2022 | 1,6700 | 1,7200 | 1,6600 | 1,6750 | 1,6750 | 492.542 |
| 12. Aug. 2022 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 249.010 |
| 11. Aug. 2022 | 1,7100 | 1,7300 | 1,6750 | 1,6900 | 1,6900 | 507.985 |
| 10. Aug. 2022 | 1,7200 | 1,7200 | 1,6550 | 1,6800 | 1,6800 | 351.560 |
| 09. Aug. 2022 | 1,7000 | 1,7200 | 1,6625 | 1,6850 | 1,6850 | 702.294 |
| 08. Aug. 2022 | 1,7000 | 1,7225 | 1,6950 | 1,7100 | 1,7100 | 432.448 |
| 05. Aug. 2022 | 1,6700 | 1,7050 | 1,6450 | 1,7000 | 1,7000 | 1.332.265 |
| 04. Aug. 2022 | 1,5400 | 1,6900 | 1,5400 | 1,6700 | 1,6700 | 958.242 |
| 03. Aug. 2022 | 1,4500 | 1,5250 | 1,4450 | 1,5250 | 1,5250 | 578.637 |
| 02. Aug. 2022 | 1,5250 | 1,5350 | 1,4450 | 1,4550 | 1,4550 | 745.099 |
| 01. Aug. 2022 | 1,5500 | 1,5650 | 1,5200 | 1,5250 | 1,5250 | 480.473 |
| 29. Juli 2022 | 1,5200 | 1,5550 | 1,4950 | 1,5300 | 1,5300 | 421.189 |
| 28. Juli 2022 | 1,4700 | 1,5300 | 1,4700 | 1,5150 | 1,5150 | 536.330 |
| 27. Juli 2022 | 1,4650 | 1,4650 | 1,4250 | 1,4650 | 1,4650 | 806.479 |
| 26. Juli 2022 | 1,5350 | 1,5350 | 1,4750 | 1,4800 | 1,4800 | 207.610 |
| 25. Juli 2022 | 1,5500 | 1,5550 | 1,5000 | 1,5100 | 1,5100 | 483.282 |
| 22. Juli 2022 | 1,4900 | 1,5750 | 1,4800 | 1,5550 | 1,5550 | 881.132 |
| 21. Juli 2022 | 1,5000 | 1,5300 | 1,4800 | 1,4850 | 1,4850 | 1.237.527 |
| 20. Juli 2022 | 1,4750 | 1,5250 | 1,4750 | 1,5000 | 1,5000 | 1.125.765 |
| 19. Juli 2022 | 1,4950 | 1,4950 | 1,4400 | 1,4750 | 1,4750 | 444.004 |
| 18. Juli 2022 | 1,4650 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 858.067 |
| 15. Juli 2022 | 1,4650 | 1,4900 | 1,4450 | 1,4700 | 1,4700 | 358.309 |
| 14. Juli 2022 | 1,4800 | 1,4950 | 1,4500 | 1,4600 | 1,4600 | 643.970 |
| 13. Juli 2022 | 1,4600 | 1,4850 | 1,4500 | 1,4650 | 1,4650 | 618.201 |
| 12. Juli 2022 | 1,4650 | 1,5150 | 1,4300 | 1,4450 | 1,4450 | 1.199.268 |
| 11. Juli 2022 | 1,5250 | 1,5600 | 1,4800 | 1,5000 | 1,5000 | 1.216.041 |
| 08. Juli 2022 | 1,5300 | 1,6150 | 1,5300 | 1,5850 | 1,5850 | 823.309 |
| 07. Juli 2022 | 1,4700 | 1,5450 | 1,4600 | 1,5250 | 1,5250 | 1.073.138 |
| 06. Juli 2022 | 1,4500 | 1,5000 | 1,4250 | 1,4750 | 1,4750 | 1.207.101 |
| 05. Juli 2022 | 1,4450 | 1,4725 | 1,4250 | 1,4650 | 1,4650 | 441.134 |
| 04. Juli 2022 | 1,4350 | 1,4550 | 1,3950 | 1,4150 | 1,4150 | 723.139 |
| 01. Juli 2022 | 1,4150 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 321.644 |
| 30. Juni 2022 | 1,4500 | 1,4700 | 1,4100 | 1,4150 | 1,4150 | 1.928.551 |
| 29. Juni 2022 | 1,4800 | 1,5150 | 1,4450 | 1,4950 | 1,4950 | 1.706.237 |
| 28. Juni 2022 | 1,4600 | 1,5200 | 1,4300 | 1,5100 | 1,5100 | 1.659.918 |
| 27. Juni 2022 | 1,4500 | 1,5150 | 1,4400 | 1,4900 | 1,4900 | 1.688.919 |
| 24. Juni 2022 | 1,3800 | 1,4475 | 1,3450 | 1,4450 | 1,4450 | 1.850.016 |
| 23. Juni 2022 | 1,4200 | 1,4350 | 1,3850 | 1,3900 | 1,3900 | 1.537.306 |
| 22. Juni 2022 | 1,3900 | 1,4800 | 1,3900 | 1,4450 | 1,4450 | 1.121.484 |
| 21. Juni 2022 | 1,4600 | 1,4700 | 1,4150 | 1,4550 | 1,4550 | 1.158.257 |
| 20. Juni 2022 | 1,4500 | 1,4750 | 1,4325 | 1,4650 | 1,4650 | 856.930 |
| 17. Juni 2022 | 1,4100 | 1,4500 | 1,3800 | 1,4450 | 1,4450 | 1.677.138 |
| 16. Juni 2022 | 1,4700 | 1,4850 | 1,4325 | 1,4350 | 1,4350 | 1.117.463 |
| 15. Juni 2022 | 1,4950 | 1,5050 | 1,4550 | 1,4750 | 1,4750 | 1.326.339 |
| 14. Juni 2022 | 1,4800 | 1,4950 | 1,4200 | 1,4950 | 1,4950 | 1.440.490 |
| 10. Juni 2022 | 1,6000 | 1,6150 | 1,5600 | 1,5700 | 1,5700 | 1.239.451 |
| 09. Juni 2022 | 1,5700 | 1,6450 | 1,5700 | 1,6250 | 1,6250 | 1.016.786 |
| 08. Juni 2022 | 1,5700 | 1,6250 | 1,5700 | 1,6150 | 1,6150 | 1.139.141 |
| 07. Juni 2022 | 1,6000 | 1,6150 | 1,5650 | 1,5950 | 1,5950 | 1.610.692 |
| 06. Juni 2022 | 1,6100 | 1,6250 | 1,5550 | 1,5650 | 1,5650 | 1.083.874 |
| 03. Juni 2022 | 1,6150 | 1,6450 | 1,5850 | 1,6000 | 1,6000 | 1.249.670 |
| 02. Juni 2022 | 1,5900 | 1,6300 | 1,5650 | 1,6150 | 1,6150 | 1.588.616 |
| 01. Juni 2022 | 1,6150 | 1,6250 | 1,5775 | 1,5950 | 1,5950 | 778.132 |
| 31. Mai 2022 | 1,6500 | 1,6550 | 1,5850 | 1,5900 | 1,5900 | 13.559.260 |
| 30. Mai 2022 | 1,5300 | 1,6400 | 1,5300 | 1,6250 | 1,6250 | 1.469.761 |
| 27. Mai 2022 | 1,5550 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 897.984 |
| 26. Mai 2022 | 1,5400 | 1,5950 | 1,5350 | 1,5550 | 1,5550 | 811.474 |
| 25. Mai 2022 | 1,5550 | 1,5900 | 1,5250 | 1,5500 | 1,5500 | 830.957 |
| 24. Mai 2022 | 1,6000 | 1,6250 | 1,5250 | 1,5950 | 1,5950 | 1.570.272 |
| 23. Mai 2022 | 1,6100 | 1,6350 | 1,5875 | 1,6200 | 1,6200 | 786.503 |
| 20. Mai 2022 | 1,5950 | 1,6400 | 1,5650 | 1,6200 | 1,6200 | 1.065.696 |
| 19. Mai 2022 | 1,5300 | 1,6350 | 1,5300 | 1,5950 | 1,5950 | 2.342.895 |
| 18. Mai 2022 | 1,6050 | 1,6350 | 1,5800 | 1,5950 | 1,5950 | 1.096.591 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
