Deutsche Märkte schließen in 4 Stunden 28 Minuten

Bravura Solutions Limited (BVS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,8650+0,0050 (+0,58%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 20230,86000,87000,85500,86500,8650364.348
30. Jan. 20230,87000,87500,86000,86000,8600177.347
27. Jan. 20230,88500,88500,87000,87500,8750221.672
25. Jan. 20230,88000,88500,88000,88500,8850227.796
24. Jan. 20230,88000,89000,88000,88000,8800435.398
23. Jan. 20230,90000,90000,87500,88000,8800254.211
20. Jan. 20230,88000,89000,88000,89000,8900350.161
19. Jan. 20230,88000,89500,87000,87500,8750553.959
18. Jan. 20230,89000,89000,87000,89000,8900377.153
17. Jan. 20230,90000,91500,88500,89000,890077.005
16. Jan. 20230,87500,92500,87500,92500,9250708.076
13. Jan. 20230,86500,87500,86250,87500,8750198.897
12. Jan. 20230,88500,88750,86500,87000,87001.457.761
11. Jan. 20230,86500,88500,86250,88000,8800899.207
10. Jan. 20230,86500,88000,86000,86500,86502.944.357
09. Jan. 20230,88500,89000,86000,86500,8650179.795
06. Jan. 20230,92000,93000,88000,88000,8800433.259
05. Jan. 20230,88000,92000,88000,92000,9200342.408
04. Jan. 20230,86000,89000,86000,89000,8900551.392
03. Jan. 20230,88500,90000,85000,85000,8500332.713
30. Dez. 20220,88000,89500,87000,87500,8750333.452
29. Dez. 20220,83500,87000,83500,87000,8700261.271
28. Dez. 20220,83500,84500,82500,84000,8400270.220
23. Dez. 20220,83500,83500,81250,83500,8350176.436
22. Dez. 20220,83000,83500,81500,83000,8300369.290
21. Dez. 20220,79500,82500,79500,82500,8250227.951
20. Dez. 20220,82500,84500,79000,80500,80502.381.086
19. Dez. 20220,83000,85250,82500,83000,8300821.148
16. Dez. 20220,86000,86000,83500,84000,84002.188.805
15. Dez. 20220,84000,86000,82500,85000,8500243.399
14. Dez. 20220,91500,92000,86000,86000,8600557.154
13. Dez. 20220,86000,92000,85000,90000,90001.416.675
12. Dez. 20220,83500,86750,83000,85000,85001.014.537
09. Dez. 20220,82000,84500,82000,84000,8400713.205
08. Dez. 20220,80000,81750,80000,80500,8050400.244
07. Dez. 20220,78000,81250,77500,80000,80001.765.047
06. Dez. 20220,82500,83500,78000,78000,78001.240.256
05. Dez. 20220,81500,84000,81000,83500,83502.517.078
02. Dez. 20220,79000,82250,79000,80000,80007.538.321
01. Dez. 20220,80000,81000,75500,79500,79505.524.294
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...