Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
28.639,77-117,09(-0,41%)Dow Jones 30
31.176,01-12,39(-0,04%)BTC-EUR
24.539,74+264,20(+1,09%)
Copper Mountain Mining Corporation (C6C.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,5800+0,1800 (+7,50%)
Ab 11:32AM AEDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Jan. 2021 | 2,6000 | 2,6000 | 2,5400 | 2,5800 | 2,5800 | 64.784 |
| 21. Jan. 2021 | 2,3500 | 2,4400 | 2,3500 | 2,4000 | 2,4000 | 174.573 |
| 20. Jan. 2021 | 2,2100 | 2,3000 | 2,2100 | 2,3000 | 2,3000 | 54.259 |
| 19. Jan. 2021 | 2,2100 | 2,2100 | 2,1700 | 2,1900 | 2,1900 | 8.198 |
| 18. Jan. 2021 | 2,2000 | 2,2100 | 2,1800 | 2,2000 | 2,2000 | 44.987 |
| 15. Jan. 2021 | 2,2500 | 2,3300 | 2,2500 | 2,2700 | 2,2700 | 29.776 |
| 14. Jan. 2021 | 2,3300 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 22.905 |
| 13. Jan. 2021 | 2,3300 | 2,3900 | 2,2500 | 2,3500 | 2,3500 | 55.088 |
| 12. Jan. 2021 | 2,3500 | 2,3500 | 2,1600 | 2,2300 | 2,2300 | 15.451 |
| 11. Jan. 2021 | 2,4000 | 2,4000 | 2,2800 | 2,3500 | 2,3500 | 125.422 |
| 08. Jan. 2021 | 2,3500 | 2,4000 | 2,3500 | 2,4000 | 2,4000 | 162.758 |
| 07. Jan. 2021 | 2,1000 | 2,1900 | 2,0800 | 2,1900 | 2,1900 | 130.712 |
| 06. Jan. 2021 | 1,9700 | 2,0200 | 1,9700 | 1,9900 | 1,9900 | 58.348 |
| 05. Jan. 2021 | 1,8400 | 1,9500 | 1,8400 | 1,9450 | 1,9450 | 39.763 |
| 04. Jan. 2021 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 18.690 |
| 31. Dez. 2020 | 1,8100 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 19.841 |
| 30. Dez. 2020 | 1,8450 | 1,8450 | 1,7900 | 1,7900 | 1,7900 | 9.860 |
| 29. Dez. 2020 | 1,8450 | 1,8450 | 1,8250 | 1,8450 | 1,8450 | 21.357 |
| 24. Dez. 2020 | 1,8300 | 1,8500 | 1,8250 | 1,8450 | 1,8450 | 47.135 |
| 23. Dez. 2020 | 1,7300 | 1,7850 | 1,7300 | 1,7850 | 1,7850 | 674 |
| 22. Dez. 2020 | 1,8400 | 1,8400 | 1,7850 | 1,7850 | 1,7850 | 17.045 |
| 21. Dez. 2020 | 1,7700 | 1,8500 | 1,7700 | 1,8400 | 1,8400 | 359.949 |
| 18. Dez. 2020 | 1,6700 | 1,7000 | 1,6500 | 1,6700 | 1,6700 | 339.545 |
| 17. Dez. 2020 | 1,6400 | 1,6700 | 1,6050 | 1,6600 | 1,6600 | 42.400 |
| 16. Dez. 2020 | 1,5500 | 1,5950 | 1,5500 | 1,5950 | 1,5950 | 2.500 |
| 15. Dez. 2020 | 1,5750 | 1,5750 | 1,5000 | 1,5000 | 1,5000 | 70.286 |
| 14. Dez. 2020 | 1,5750 | 1,6000 | 1,5700 | 1,5750 | 1,5750 | 7.886 |
| 11. Dez. 2020 | 1,7150 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | 10.047 |
| 10. Dez. 2020 | 1,6200 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 3.979 |
| 09. Dez. 2020 | 1,6400 | 1,6400 | 1,5500 | 1,6200 | 1,6200 | 26.237 |
| 08. Dez. 2020 | 1,6800 | 1,6800 | 1,6750 | 1,6750 | 1,6750 | 33.192 |
| 07. Dez. 2020 | 1,6600 | 1,7500 | 1,6550 | 1,7500 | 1,7500 | 61.210 |
| 04. Dez. 2020 | 1,6300 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 30.613 |
| 03. Dez. 2020 | 1,7200 | 1,7200 | 1,5850 | 1,6000 | 1,6000 | 37.253 |
| 02. Dez. 2020 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 113.538 |
| 01. Dez. 2020 | 1,6300 | 1,6800 | 1,6250 | 1,6450 | 1,6450 | 122.805 |
| 30. Nov. 2020 | 1,5400 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 39.566 |
| 27. Nov. 2020 | 1,4900 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 144.492 |
| 26. Nov. 2020 | 1,4050 | 1,4250 | 1,3850 | 1,4150 | 1,4150 | 34.681 |
| 25. Nov. 2020 | 1,3900 | 1,4250 | 1,3900 | 1,4250 | 1,4250 | 100.328 |
| 24. Nov. 2020 | 1,3500 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 42.700 |
| 23. Nov. 2020 | 1,2500 | 1,3450 | 1,2500 | 1,3450 | 1,3450 | 333.585 |
| 20. Nov. 2020 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 2.000 |
| 19. Nov. 2020 | 1,2100 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 10.761 |
| 18. Nov. 2020 | 1,2350 | 1,2450 | 1,2350 | 1,2450 | 1,2450 | 6.874 |
| 17. Nov. 2020 | 1,2350 | 1,2800 | 1,2300 | 1,2700 | 1,2700 | 90.565 |
| 16. Nov. 2020 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 3.038 |
| 13. Nov. 2020 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 21.402 |
| 12. Nov. 2020 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 7.000 |
| 11. Nov. 2020 | 1,2250 | 1,2350 | 1,2100 | 1,2300 | 1,2300 | 42.490 |
| 10. Nov. 2020 | 1,2700 | 1,2700 | 1,1700 | 1,2000 | 1,2000 | 130.007 |
| 09. Nov. 2020 | 1,2750 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 258.864 |
| 06. Nov. 2020 | 1,2000 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 217.550 |
| 05. Nov. 2020 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 10.686 |
| 04. Nov. 2020 | 1,1650 | 1,1800 | 1,1650 | 1,1800 | 1,1800 | 11.143 |
| 03. Nov. 2020 | 1,1600 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 67.074 |
| 02. Nov. 2020 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 24.999 |
| 30. Okt. 2020 | 1,1000 | 1,1000 | 1,0650 | 1,0650 | 1,0650 | 13.000 |
| 29. Okt. 2020 | 1,1400 | 1,1400 | 1,1000 | 1,1050 | 1,1050 | 15.288 |
| 28. Okt. 2020 | 1,1500 | 1,1500 | 1,1250 | 1,1250 | 1,1250 | 2.209 |
| 27. Okt. 2020 | 1,0900 | 1,1500 | 1,0450 | 1,1500 | 1,1500 | 39.560 |
| 26. Okt. 2020 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 12.000 |
| 23. Okt. 2020 | 1,1700 | 1,2300 | 1,1700 | 1,2200 | 1,2200 | 102.693 |
| 22. Okt. 2020 | 1,1700 | 1,1850 | 1,1700 | 1,1800 | 1,1800 | 101.998 |
| 21. Okt. 2020 | 1,1000 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 47.626 |
| 20. Okt. 2020 | 1,0050 | 1,0800 | 1,0050 | 1,0800 | 1,0800 | 46.398 |
| 19. Okt. 2020 | 1,0600 | 1,0600 | 1,0050 | 1,0400 | 1,0400 | 36.300 |
| 16. Okt. 2020 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 2.400 |
| 15. Okt. 2020 | 1,1400 | 1,1400 | 1,0700 | 1,0700 | 1,0700 | 9.450 |
| 14. Okt. 2020 | 1,1050 | 1,1150 | 1,0700 | 1,0700 | 1,0700 | 14.720 |
| 13. Okt. 2020 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 3.632 |
| 12. Okt. 2020 | 1,0800 | 1,1500 | 1,0800 | 1,1500 | 1,1500 | 3.400 |
| 09. Okt. 2020 | 1,0450 | 1,1000 | 1,0450 | 1,1000 | 1,1000 | 6.797 |
| 08. Okt. 2020 | 1,0300 | 1,0550 | 1,0300 | 1,0550 | 1,0550 | 15.460 |
| 07. Okt. 2020 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 61.231 |
| 06. Okt. 2020 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1.421 |
| 05. Okt. 2020 | 0,9700 | 1,0250 | 0,9700 | 1,0250 | 1,0250 | 3.930 |
| 02. Okt. 2020 | 1,0400 | 1,0400 | 0,9700 | 0,9700 | 0,9700 | 6.886 |
| 01. Okt. 2020 | 1,0300 | 1,0350 | 1,0200 | 1,0250 | 1,0250 | 65.607 |
| 30. Sept. 2020 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 2.000 |
| 29. Sept. 2020 | 1,0050 | 1,0800 | 0,9900 | 0,9900 | 0,9900 | 10.801 |
| 28. Sept. 2020 | 0,9950 | 0,9950 | 0,9600 | 0,9650 | 0,9650 | 3.596 |
| 25. Sept. 2020 | 1,0000 | 1,0000 | 0,9400 | 0,9800 | 0,9800 | 4.789 |
| 24. Sept. 2020 | 1,0050 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 33.793 |
| 23. Sept. 2020 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 24.521 |
| 22. Sept. 2020 | 1,1450 | 1,1450 | 1,0800 | 1,1050 | 1,1050 | 20.972 |
| 21. Sept. 2020 | 1,1500 | 1,1650 | 1,1500 | 1,1650 | 1,1650 | 61.648 |
| 18. Sept. 2020 | 1,0800 | 1,1450 | 1,0750 | 1,1050 | 1,1050 | 22.257 |
| 17. Sept. 2020 | 1,0800 | 1,0800 | 1,0500 | 1,0750 | 1,0750 | 36.433 |
| 16. Sept. 2020 | 1,2000 | 1,2150 | 1,0850 | 1,1000 | 1,1000 | 47.451 |
| 15. Sept. 2020 | 1,0800 | 1,1950 | 1,0650 | 1,1900 | 1,1900 | 99.325 |
| 14. Sept. 2020 | 1,0100 | 1,0500 | 1,0050 | 1,0400 | 1,0400 | 149.534 |
| 11. Sept. 2020 | 0,9700 | 0,9700 | 0,9500 | 0,9500 | 0,9500 | 95.648 |
| 10. Sept. 2020 | 0,8900 | 0,9400 | 0,8900 | 0,9350 | 0,9350 | 107.313 |
| 09. Sept. 2020 | 0,8750 | 0,8800 | 0,8450 | 0,8450 | 0,8450 | 10.036 |
| 08. Sept. 2020 | 0,8800 | 0,8800 | 0,8400 | 0,8400 | 0,8400 | 10.377 |
| 07. Sept. 2020 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 1.000 |
| 04. Sept. 2020 | 0,8750 | 0,8900 | 0,8750 | 0,8900 | 0,8900 | 8.820 |
| 03. Sept. 2020 | 0,8750 | 0,8750 | 0,8550 | 0,8750 | 0,8750 | 17.276 |
| 02. Sept. 2020 | 0,8700 | 0,8800 | 0,8700 | 0,8750 | 0,8750 | 34.307 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
