Deutsche Märkte geschlossen
DAX
15.474,47 -112,89 (-0,72%) Euro Stoxx 50
4.151,40 -31,51 (-0,75%) Dow Jones 30
35.240,63 -54,13 (-0,15%) Gold
1.768,00 -0,30 (-0,02%) EUR/USD
1,1617 +0,0016 (+0,14%) BTC-EUR
53.252,17 +358,99 (+0,68%)
Bravura Solutions Limited (BVS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,8000-0,0800 (-2,78%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Okt. 2021 | 2,8600 | 2,8900 | 2,8000 | 2,8000 | 2,8000 | 497.308 |
| 15. Okt. 2021 | 2,9000 | 2,9300 | 2,8500 | 2,8800 | 2,8800 | 328.469 |
| 14. Okt. 2021 | 2,8300 | 2,9100 | 2,8300 | 2,8700 | 2,8700 | 680.815 |
| 13. Okt. 2021 | 2,7600 | 2,8400 | 2,7600 | 2,8200 | 2,8200 | 957.654 |
| 12. Okt. 2021 | 2,8400 | 2,8400 | 2,7600 | 2,7800 | 2,7800 | 464.809 |
| 11. Okt. 2021 | 2,8800 | 2,8900 | 2,8250 | 2,8400 | 2,8400 | 592.085 |
| 08. Okt. 2021 | 2,8800 | 2,9100 | 2,8600 | 2,9000 | 2,9000 | 477.605 |
| 07. Okt. 2021 | 2,8300 | 2,9000 | 2,7900 | 2,8500 | 2,8500 | 1.311.118 |
| 06. Okt. 2021 | 2,9600 | 2,9700 | 2,8000 | 2,8200 | 2,8200 | 1.594.291 |
| 05. Okt. 2021 | 3,0100 | 3,0100 | 2,9500 | 2,9500 | 2,9500 | 696.799 |
| 04. Okt. 2021 | 3,0800 | 3,1000 | 3,0100 | 3,0200 | 3,0200 | 612.474 |
| 01. Okt. 2021 | 3,0600 | 3,1200 | 3,0300 | 3,0500 | 3,0500 | 748.883 |
| 30. Sept. 2021 | 3,1100 | 3,1400 | 3,0600 | 3,0800 | 3,0800 | 580.365 |
| 29. Sept. 2021 | 3,2300 | 3,2300 | 3,0900 | 3,1300 | 3,1300 | 835.302 |
| 28. Sept. 2021 | 3,3200 | 3,3500 | 3,2100 | 3,2300 | 3,2300 | 752.702 |
| 27. Sept. 2021 | 3,2000 | 3,3200 | 3,1900 | 3,3200 | 3,3200 | 976.944 |
| 24. Sept. 2021 | 3,1400 | 3,2100 | 3,1400 | 3,2000 | 3,2000 | 493.504 |
| 23. Sept. 2021 | 3,1300 | 3,2000 | 3,1300 | 3,1900 | 3,1900 | 561.845 |
| 22. Sept. 2021 | 3,0400 | 3,1700 | 3,0400 | 3,1000 | 3,1000 | 792.980 |
| 21. Sept. 2021 | 3,0400 | 3,0800 | 3,0100 | 3,0500 | 3,0500 | 409.820 |
| 20. Sept. 2021 | 3,1000 | 3,1700 | 3,0700 | 3,0700 | 3,0700 | 739.526 |
| 17. Sept. 2021 | 3,1100 | 3,1400 | 3,0800 | 3,1100 | 3,1100 | 734.533 |
| 16. Sept. 2021 | 3,0800 | 3,1500 | 3,0400 | 3,1100 | 3,1100 | 528.014 |
| 15. Sept. 2021 | 3,1700 | 3,1800 | 3,0800 | 3,1000 | 3,1000 | 753.166 |
| 14. Sept. 2021 | 3,0500 | 3,1900 | 3,0300 | 3,1700 | 3,1700 | 1.682.245 |
| 13. Sept. 2021 | 3,0100 | 3,0500 | 2,9950 | 3,0200 | 3,0200 | 904.279 |
| 10. Sept. 2021 | 3,0000 | 3,0700 | 3,0000 | 3,0200 | 3,0200 | 551.898 |
| 09. Sept. 2021 | 3,0500 | 3,0500 | 2,9900 | 3,0000 | 3,0000 | 929.862 |
| 08. Sept. 2021 | 3,0800 | 3,0800 | 3,0000 | 3,0500 | 3,0500 | 719.522 |
| 07. Sept. 2021 | 3,0100 | 3,0900 | 3,0100 | 3,0900 | 3,0900 | 766.644 |
| 06. Sept. 2021 | 3,0500 | 3,0500 | 3,0100 | 3,0400 | 3,0400 | 349.718 |
| 03. Sept. 2021 | 3,0500 | 3,0750 | 2,9900 | 3,0600 | 3,0600 | 979.117 |
| 03. Sept. 2021 | 0.06 Dividende | |||||
| 02. Sept. 2021 | 3,0800 | 3,1200 | 3,0300 | 3,0600 | 3,0000 | 707.721 |
| 01. Sept. 2021 | 3,0300 | 3,1300 | 3,0300 | 3,1000 | 3,0392 | 1.058.210 |
| 31. Aug. 2021 | 3,0300 | 3,0900 | 3,0100 | 3,0300 | 2,9706 | 992.565 |
| 30. Aug. 2021 | 3,0200 | 3,0600 | 3,0100 | 3,0500 | 2,9902 | 799.515 |
| 27. Aug. 2021 | 3,0500 | 3,1000 | 2,9900 | 3,0500 | 2,9902 | 3.650.846 |
| 26. Aug. 2021 | 3,0200 | 3,1000 | 2,9800 | 3,1000 | 3,0392 | 4.020.789 |
| 25. Aug. 2021 | 3,1000 | 3,2200 | 2,9600 | 3,1600 | 3,0980 | 6.791.346 |
| 24. Aug. 2021 | 3,8000 | 3,8300 | 3,7000 | 3,7600 | 3,6863 | 524.369 |
| 23. Aug. 2021 | 3,7300 | 3,8000 | 3,6800 | 3,8000 | 3,7255 | 861.195 |
| 20. Aug. 2021 | 3,8300 | 3,8500 | 3,6900 | 3,7200 | 3,6471 | 508.946 |
| 19. Aug. 2021 | 3,7900 | 3,8300 | 3,7200 | 3,8300 | 3,7549 | 502.032 |
| 18. Aug. 2021 | 3,7800 | 3,8200 | 3,7500 | 3,8000 | 3,7255 | 636.969 |
| 17. Aug. 2021 | 3,9500 | 3,9500 | 3,7700 | 3,8000 | 3,7255 | 604.311 |
| 16. Aug. 2021 | 3,9600 | 3,9700 | 3,8450 | 3,8700 | 3,7941 | 921.736 |
| 13. Aug. 2021 | 3,9000 | 3,9800 | 3,9000 | 3,9700 | 3,8922 | 752.095 |
| 12. Aug. 2021 | 3,8700 | 3,9800 | 3,8700 | 3,9300 | 3,8529 | 1.337.449 |
| 11. Aug. 2021 | 3,7500 | 3,8700 | 3,7400 | 3,8500 | 3,7745 | 1.497.074 |
| 10. Aug. 2021 | 3,5300 | 3,7400 | 3,5300 | 3,7300 | 3,6569 | 718.120 |
| 09. Aug. 2021 | 3,5800 | 3,5800 | 3,4900 | 3,5700 | 3,5000 | 567.215 |
| 06. Aug. 2021 | 3,6300 | 3,6500 | 3,5900 | 3,5900 | 3,5196 | 1.180.028 |
| 05. Aug. 2021 | 3,6900 | 3,6900 | 3,6200 | 3,6500 | 3,5784 | 967.193 |
| 04. Aug. 2021 | 3,5400 | 3,6800 | 3,5300 | 3,6600 | 3,5882 | 1.694.868 |
| 03. Aug. 2021 | 3,4300 | 3,5400 | 3,4300 | 3,5000 | 3,4314 | 621.628 |
| 02. Aug. 2021 | 3,3900 | 3,5100 | 3,3800 | 3,4600 | 3,3922 | 562.972 |
| 30. Juli 2021 | 3,4400 | 3,4600 | 3,3900 | 3,3900 | 3,3235 | 445.508 |
| 29. Juli 2021 | 3,4100 | 3,4900 | 3,4100 | 3,4700 | 3,4020 | 851.276 |
| 28. Juli 2021 | 3,3000 | 3,4000 | 3,2800 | 3,3600 | 3,2941 | 1.572.467 |
| 27. Juli 2021 | 3,2500 | 3,3500 | 3,2500 | 3,3200 | 3,2549 | 780.391 |
| 26. Juli 2021 | 3,3000 | 3,3100 | 3,2400 | 3,2500 | 3,1863 | 348.844 |
| 23. Juli 2021 | 3,2900 | 3,3200 | 3,2750 | 3,2900 | 3,2255 | 464.344 |
| 22. Juli 2021 | 3,2300 | 3,3500 | 3,2200 | 3,3000 | 3,2353 | 828.222 |
| 21. Juli 2021 | 3,2500 | 3,2800 | 3,2100 | 3,2200 | 3,1569 | 1.311.559 |
| 20. Juli 2021 | 3,2500 | 3,3000 | 3,2100 | 3,2400 | 3,1765 | 1.371.978 |
| 19. Juli 2021 | 3,2900 | 3,3300 | 3,2300 | 3,2800 | 3,2157 | 1.378.465 |
| 16. Juli 2021 | 3,2800 | 3,3100 | 3,2300 | 3,3000 | 3,2353 | 806.297 |
| 15. Juli 2021 | 3,3800 | 3,4000 | 3,2900 | 3,3000 | 3,2353 | 711.857 |
| 14. Juli 2021 | 3,3300 | 3,4300 | 3,3200 | 3,3500 | 3,2843 | 1.080.833 |
| 13. Juli 2021 | 3,3400 | 3,3600 | 3,2600 | 3,3300 | 3,2647 | 1.314.359 |
| 12. Juli 2021 | 3,3400 | 3,3500 | 3,2100 | 3,3000 | 3,2353 | 1.154.346 |
| 09. Juli 2021 | 3,3800 | 3,4000 | 3,3000 | 3,3400 | 3,2745 | 1.218.549 |
| 08. Juli 2021 | 3,3900 | 3,4600 | 3,3700 | 3,4000 | 3,3333 | 475.620 |
| 07. Juli 2021 | 3,3200 | 3,4400 | 3,3100 | 3,3900 | 3,3235 | 1.447.958 |
| 06. Juli 2021 | 3,3800 | 3,4400 | 3,3200 | 3,3600 | 3,2941 | 1.020.506 |
| 05. Juli 2021 | 3,4200 | 3,4700 | 3,3700 | 3,4000 | 3,3333 | 641.930 |
| 02. Juli 2021 | 3,4500 | 3,4800 | 3,3950 | 3,4600 | 3,3922 | 909.381 |
| 01. Juli 2021 | 3,5000 | 3,5700 | 3,4600 | 3,5300 | 3,4608 | 598.160 |
| 30. Juni 2021 | 3,4900 | 3,6300 | 3,4800 | 3,5100 | 3,4412 | 1.492.419 |
| 29. Juni 2021 | 3,4900 | 3,5200 | 3,4500 | 3,4700 | 3,4020 | 632.554 |
| 28. Juni 2021 | 3,5000 | 3,5200 | 3,3000 | 3,5000 | 3,4314 | 1.108.575 |
| 25. Juni 2021 | 3,6000 | 3,6000 | 3,5200 | 3,5500 | 3,4804 | 669.809 |
| 24. Juni 2021 | 3,6200 | 3,6500 | 3,5700 | 3,6100 | 3,5392 | 889.083 |
| 23. Juni 2021 | 3,5000 | 3,6450 | 3,4900 | 3,6200 | 3,5490 | 582.979 |
| 22. Juni 2021 | 3,6500 | 3,6900 | 3,4800 | 3,5000 | 3,4314 | 1.557.930 |
| 21. Juni 2021 | 3,6200 | 3,7200 | 3,6200 | 3,6500 | 3,5784 | 614.751 |
| 18. Juni 2021 | 3,6800 | 3,7800 | 3,6700 | 3,7100 | 3,6373 | 781.417 |
| 17. Juni 2021 | 3,7700 | 3,7700 | 3,6700 | 3,6900 | 3,6176 | 586.555 |
| 16. Juni 2021 | 3,8000 | 3,8000 | 3,7000 | 3,7700 | 3,6961 | 1.093.025 |
| 15. Juni 2021 | 3,8300 | 3,8400 | 3,7200 | 3,8200 | 3,7451 | 1.654.360 |
| 11. Juni 2021 | 3,6500 | 3,8500 | 3,6200 | 3,8300 | 3,7549 | 1.790.221 |
| 10. Juni 2021 | 3,5400 | 3,6750 | 3,4700 | 3,6500 | 3,5784 | 1.782.487 |
| 09. Juni 2021 | 3,4200 | 3,6000 | 3,4000 | 3,5800 | 3,5098 | 1.809.720 |
| 08. Juni 2021 | 3,2900 | 3,4300 | 3,2300 | 3,4300 | 3,3627 | 814.964 |
| 07. Juni 2021 | 3,1700 | 3,3000 | 3,1300 | 3,3000 | 3,2353 | 624.097 |
| 04. Juni 2021 | 3,1800 | 3,2550 | 3,1700 | 3,1700 | 3,1078 | 933.197 |
| 03. Juni 2021 | 3,2300 | 3,2400 | 3,1100 | 3,1800 | 3,1176 | 1.096.305 |
| 02. Juni 2021 | 3,4000 | 3,4000 | 3,2300 | 3,2500 | 3,1863 | 820.674 |
| 01. Juni 2021 | 3,4400 | 3,4400 | 3,3300 | 3,3900 | 3,3235 | 526.572 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
