Deutsche Märkte öffnen in 19 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.284,62 -1.355,94 (-2,07%) CMC Crypto 200
1.472,38 -54,04 (-3,54%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
CD Private Equity Fund III (CD3.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 5.529 |
| 21. Mai 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 44 |
| 20. Mai 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 2.007 |
| 17. Mai 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 1.554 |
| 16. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15. Mai 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 56.832 |
| 14. Mai 2024 | 1,4450 | 1,4475 | 1,4400 | 1,4400 | 1,4400 | 11.391 |
| 13. Mai 2024 | 1,4650 | 1,4650 | 1,4250 | 1,4250 | 1,4250 | 28.703 |
| 10. Mai 2024 | 1,4650 | 1,4900 | 1,4650 | 1,4700 | 1,4700 | 18.922 |
| 09. Mai 2024 | 1,4850 | 1,4850 | 1,4650 | 1,4650 | 1,4650 | 8 |
| 08. Mai 2024 | 1,4550 | 1,4850 | 1,4550 | 1,4650 | 1,4650 | 2.045 |
| 07. Mai 2024 | 1,4800 | 1,4850 | 1,4700 | 1,4700 | 1,4700 | 950 |
| 06. Mai 2024 | 1,4550 | 1,4850 | 1,4550 | 1,4800 | 1,4800 | 2.978 |
| 03. Mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 251 |
| 02. Mai 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 2.123 |
| 01. Mai 2024 | 1,5000 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 43.998 |
| 30. Apr. 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 2.758 |
| 29. Apr. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 15.401 |
| 26. Apr. 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 17.132 |
| 24. Apr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2.912 |
| 23. Apr. 2024 | 1,5000 | 1,5000 | 1,4650 | 1,5000 | 1,5000 | 1.971 |
| 22. Apr. 2024 | 1,4750 | 1,4900 | 1,4650 | 1,4900 | 1,4900 | 31.883 |
| 19. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 2.825 |
| 18. Apr. 2024 | 1,4750 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 47.522 |
| 17. Apr. 2024 | 1,4650 | 1,4725 | 1,4550 | 1,4550 | 1,4550 | 12.402 |
| 16. Apr. 2024 | 1,4750 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 20.924 |
| 15. Apr. 2024 | 1,4800 | 1,4800 | 1,4550 | 1,4600 | 1,4600 | 356 |
| 12. Apr. 2024 | 1,4675 | 1,4675 | 1,4350 | 1,4350 | 1,4350 | 5.230 |
| 11. Apr. 2024 | 1,4500 | 1,4500 | 1,4400 | 1,4400 | 1,4400 | 6.347 |
| 10. Apr. 2024 | 1,4600 | 1,4750 | 1,4450 | 1,4450 | 1,4450 | 11.687 |
| 09. Apr. 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 28.984 |
| 08. Apr. 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 35.554 |
| 05. Apr. 2024 | 1,4600 | 1,4700 | 1,4550 | 1,4550 | 1,4550 | 13.023 |
| 04. Apr. 2024 | 1,4700 | 1,4700 | 1,4650 | 1,4650 | 1,4650 | 4.107 |
| 03. Apr. 2024 | 1,4650 | 1,4800 | 1,4650 | 1,4750 | 1,4750 | 20.294 |
| 02. Apr. 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4700 | 1,4700 | 16.386 |
| 28. März 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | 6.798 |
| 27. März 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 21.294 |
| 26. März 2024 | 1,4550 | 1,4700 | 1,4550 | 1,4600 | 1,4600 | 4.838 |
| 25. März 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 6.913 |
| 22. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 20 |
| 21. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 56 |
| 20. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 51 |
| 19. März 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 826 |
| 18. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 675 |
| 15. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 2.082 |
| 14. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 13. März 2024 | 1,4750 | 1,4750 | 1,4500 | 1,4500 | 1,4500 | 18.750 |
| 12. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 28.125 |
| 11. März 2024 | 1,4650 | 1,4800 | 1,4650 | 1,4800 | 1,4800 | 19.178 |
| 08. März 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 80.761 |
| 07. März 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4300 | 1,4300 | 60.976 |
| 06. März 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 721 |
| 05. März 2024 | 1,4750 | 1,4750 | 1,4400 | 1,4500 | 1,4500 | 30.079 |
| 04. März 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4550 | 1,4550 | 4.189 |
| 01. März 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 702 |
| 29. Feb. 2024 | 1,4450 | 1,4650 | 1,4400 | 1,4400 | 1,4400 | 16.501 |
| 28. Feb. 2024 | 1,4800 | 1,4800 | 1,4450 | 1,4650 | 1,4650 | 31.694 |
| 27. Feb. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 17.569 |
| 26. Feb. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 101.161 |
| 23. Feb. 2024 | 1,4750 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 19.182 |
| 22. Feb. 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 9 |
| 21. Feb. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 39 |
| 20. Feb. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 19.149 |
| 19. Feb. 2024 | 1,4550 | 1,4850 | 1,4500 | 1,4700 | 1,4700 | 10.179 |
| 16. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 15. Feb. 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4200 | 1,4200 | 40.681 |
| 14. Feb. 2024 | 1,4950 | 1,4950 | 1,4850 | 1,4900 | 1,4900 | 2.467 |
| 13. Feb. 2024 | 1,4800 | 1,4900 | 1,4650 | 1,4750 | 1,4750 | 39.652 |
| 12. Feb. 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 33.347 |
| 09. Feb. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 18.362 |
| 08. Feb. 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 44.762 |
| 07. Feb. 2024 | 1,4200 | 1,4750 | 1,4200 | 1,4750 | 1,4750 | 2.044 |
| 06. Feb. 2024 | 1,4550 | 1,4550 | 1,4300 | 1,4300 | 1,4300 | 18.790 |
| 05. Feb. 2024 | 1,4500 | 1,4500 | 1,4350 | 1,4350 | 1,4350 | 2.899 |
| 02. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 47.644 |
| 01. Feb. 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 5.813 |
| 31. Jan. 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 22.378 |
| 30. Jan. 2024 | 1,4100 | 1,4250 | 1,4100 | 1,4200 | 1,4200 | 21.109 |
| 29. Jan. 2024 | 1,4400 | 1,4450 | 1,3800 | 1,3800 | 1,3800 | 20.700 |
| 29. Jan. 2024 | 0.15 Dividende | |||||
| 25. Jan. 2024 | 1,5350 | 1,5500 | 1,5300 | 1,5450 | 1,3950 | 94.061 |
| 24. Jan. 2024 | 1,5500 | 1,5950 | 1,5250 | 1,5400 | 1,3905 | 108.005 |
| 23. Jan. 2024 | 1,4700 | 1,5550 | 1,4700 | 1,5200 | 1,3724 | 23.287 |
| 22. Jan. 2024 | 1,4450 | 1,4650 | 1,4450 | 1,4650 | 1,3228 | 2 |
| 19. Jan. 2024 | 1,4600 | 1,4750 | 1,4400 | 1,4650 | 1,3228 | 7.575 |
| 18. Jan. 2024 | 1,4600 | 1,4650 | 1,4400 | 1,4400 | 1,3002 | 12.527 |
| 17. Jan. 2024 | 1,4350 | 1,4800 | 1,4350 | 1,4800 | 1,3363 | 160 |
| 16. Jan. 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4550 | 1,3137 | 1.612 |
| 15. Jan. 2024 | 1,4500 | 1,4550 | 1,4500 | 1,4500 | 1,3092 | 412 |
| 12. Jan. 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,2912 | 12.021 |
| 11. Jan. 2024 | 1,4100 | 1,4650 | 1,4000 | 1,4100 | 1,2731 | 8.598 |
| 10. Jan. 2024 | 1,4500 | 1,4700 | 1,4150 | 1,4250 | 1,2867 | 7.904 |
| 09. Jan. 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4700 | 1,3273 | 54.969 |
| 08. Jan. 2024 | 1,3950 | 1,4250 | 1,3950 | 1,4200 | 1,2821 | 17.249 |
| 05. Jan. 2024 | 1,4000 | 1,4350 | 1,3900 | 1,3900 | 1,2550 | 17.561 |
| 04. Jan. 2024 | 1,4150 | 1,4350 | 1,3900 | 1,3900 | 1,2550 | 2.419 |
| 03. Jan. 2024 | 1,4150 | 1,4550 | 1,4150 | 1,4300 | 1,2912 | 4.655 |
| 02. Jan. 2024 | 1,4250 | 1,4400 | 1,4200 | 1,4200 | 1,2821 | 25.001 |
| 29. Dez. 2023 | 1,4150 | 1,4350 | 1,4150 | 1,4200 | 1,2821 | 10.674 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
