Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,50 +0,90 (+0,04%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
58.689,54 +4.002,27 (+7,32%)
Cogstate Limited (CGS.XA)
Cboe AU - Cboe AU Echtzeitpreis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:20PM AEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,3900 | 1,3950 | 1,3800 | 1,3950 | 1,3950 | 930 |
| 02. Mai 2024 | 1,3700 | 1,3800 | 1,3650 | 1,3750 | 1,3750 | 3.352 |
| 01. Mai 2024 | 1,3850 | 1,4050 | 1,3750 | 1,4050 | 1,4050 | 4.403 |
| 30. Apr. 2024 | 1,4350 | 1,4350 | 1,3900 | 1,4050 | 1,4050 | 14.678 |
| 29. Apr. 2024 | 1,3700 | 1,3950 | 1,3700 | 1,3950 | 1,3950 | 7.311 |
| 26. Apr. 2024 | 1,3250 | 1,3950 | 1,3250 | 1,3950 | 1,3950 | 5.915 |
| 24. Apr. 2024 | 1,3100 | 1,3400 | 1,3050 | 1,3300 | 1,3300 | 3.781 |
| 23. Apr. 2024 | 1,2800 | 1,3000 | 1,2750 | 1,2950 | 1,2950 | 14.267 |
| 22. Apr. 2024 | 1,3000 | 1,3000 | 1,2750 | 1,2850 | 1,2850 | 2.494 |
| 19. Apr. 2024 | 1,2700 | 1,2850 | 1,2650 | 1,2850 | 1,2850 | 2.141 |
| 18. Apr. 2024 | 1,3150 | 1,3150 | 1,3000 | 1,3000 | 1,3000 | 2.676 |
| 17. Apr. 2024 | - | - | - | - | - | - |
| 16. Apr. 2024 | 1,2850 | 1,3100 | 1,2850 | 1,2850 | 1,2850 | 2.488 |
| 15. Apr. 2024 | 1,2550 | 1,3000 | 1,2350 | 1,2950 | 1,2950 | 4.933 |
| 12. Apr. 2024 | 1,2400 | 1,2450 | 1,2300 | 1,2450 | 1,2450 | 11.453 |
| 11. Apr. 2024 | 1,3150 | 1,3150 | 1,2550 | 1,2850 | 1,2850 | 33.225 |
| 10. Apr. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 56 |
| 09. Apr. 2024 | 1,2950 | 1,2950 | 1,2850 | 1,2850 | 1,2850 | 1.387 |
| 08. Apr. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 3.713 |
| 05. Apr. 2024 | 1,2800 | 1,3450 | 1,2300 | 1,3250 | 1,3250 | 7.775 |
| 04. Apr. 2024 | 1,2950 | 1,3400 | 1,2950 | 1,3200 | 1,3200 | 7.236 |
| 03. Apr. 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 8.260 |
| 02. Apr. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 3.192 |
| 28. März 2024 | 1,2800 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 9.686 |
| 27. März 2024 | 1,2700 | 1,2950 | 1,2700 | 1,2750 | 1,2750 | 5.423 |
| 26. März 2024 | 1,2800 | 1,3100 | 1,2600 | 1,2850 | 1,2850 | 17.007 |
| 25. März 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 3.348 |
| 22. März 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2850 | 1,2850 | 504.584 |
| 21. März 2024 | 1,2575 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 12.443 |
| 20. März 2024 | 1,2400 | 1,2750 | 1,2300 | 1,2550 | 1,2550 | 20.344 |
| 19. März 2024 | 1,1900 | 1,2950 | 1,1900 | 1,2600 | 1,2600 | 23.240 |
| 18. März 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 1.778 |
| 15. März 2024 | 1,1850 | 1,1850 | 1,1700 | 1,1825 | 1,1825 | 2.777 |
| 14. März 2024 | 1,1600 | 1,2200 | 1,1500 | 1,1900 | 1,1900 | 11.964 |
| 13. März 2024 | 1,1650 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 5.498 |
| 12. März 2024 | 1,1825 | 1,1850 | 1,1700 | 1,1800 | 1,1800 | 2.564 |
| 11. März 2024 | 1,2150 | 1,2150 | 1,1750 | 1,1900 | 1,1900 | 1.258 |
| 08. März 2024 | 1,2250 | 1,2250 | 1,1900 | 1,2250 | 1,2250 | 4.394 |
| 07. März 2024 | 1,2250 | 1,2450 | 1,2200 | 1,2400 | 1,2400 | 5.012 |
| 06. März 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 508.324 |
| 05. März 2024 | 1,2500 | 1,2700 | 1,2350 | 1,2700 | 1,2700 | 4.560 |
| 04. März 2024 | 1,2750 | 1,2750 | 1,2400 | 1,2600 | 1,2600 | 12.544 |
| 01. März 2024 | 1,2450 | 1,2700 | 1,2400 | 1,2650 | 1,2650 | 1.472 |
| 29. Feb. 2024 | 1,2450 | 1,2450 | 1,2100 | 1,2375 | 1,2375 | 6.421 |
| 28. Feb. 2024 | 1,2250 | 1,2550 | 1,2100 | 1,2250 | 1,2250 | 13.029 |
| 27. Feb. 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 2.143 |
| 26. Feb. 2024 | 1,2000 | 1,2200 | 1,1950 | 1,2100 | 1,2100 | 6.774 |
| 23. Feb. 2024 | 1,1550 | 1,2250 | 1,1400 | 1,2000 | 1,2000 | 5.872 |
| 22. Feb. 2024 | 1,1700 | 1,1900 | 1,1250 | 1,1750 | 1,1750 | 15.448 |
| 21. Feb. 2024 | 1,2600 | 1,3000 | 1,2300 | 1,2800 | 1,2800 | 12.882 |
| 20. Feb. 2024 | 1,2250 | 1,3200 | 1,2100 | 1,2700 | 1,2700 | 13.759 |
| 19. Feb. 2024 | 1,1650 | 1,2250 | 1,1650 | 1,2000 | 1,2000 | 25.270 |
| 16. Feb. 2024 | 1,1700 | 1,1800 | 1,1650 | 1,1650 | 1,1650 | 2.419 |
| 15. Feb. 2024 | 1,1500 | 1,1550 | 1,1400 | 1,1550 | 1,1550 | 19.016 |
| 14. Feb. 2024 | 1,1450 | 1,1650 | 1,1400 | 1,1500 | 1,1500 | 7.322 |
| 13. Feb. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1550 | 1,1550 | 3.908 |
| 12. Feb. 2024 | 1,1700 | 1,1750 | 1,1600 | 1,1700 | 1,1700 | 2.211 |
| 09. Feb. 2024 | 1,1550 | 1,1750 | 1,1500 | 1,1550 | 1,1550 | 3.736 |
| 08. Feb. 2024 | 1,2150 | 1,2150 | 1,1600 | 1,1650 | 1,1650 | 8.846 |
| 07. Feb. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1450 | 1,1450 | 508.830 |
| 06. Feb. 2024 | 1,1750 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 522 |
| 05. Feb. 2024 | 1,2050 | 1,2050 | 1,1750 | 1,1750 | 1,1750 | 1.756 |
| 02. Feb. 2024 | 1,2000 | 1,2250 | 1,1900 | 1,2150 | 1,2150 | 3.490 |
| 01. Feb. 2024 | 1,2450 | 1,2450 | 1,2250 | 1,2300 | 1,2300 | 3.545 |
| 31. Jan. 2024 | 1,3250 | 1,3250 | 1,2350 | 1,2550 | 1,2550 | 8.824 |
| 30. Jan. 2024 | 1,2000 | 1,2850 | 1,1900 | 1,2800 | 1,2800 | 9.654 |
| 29. Jan. 2024 | 1,2050 | 1,2350 | 1,1900 | 1,1950 | 1,1950 | 9.220 |
| 25. Jan. 2024 | 1,2350 | 1,2700 | 1,2250 | 1,2700 | 1,2700 | 10.500 |
| 24. Jan. 2024 | 1,2100 | 1,2800 | 1,1900 | 1,2500 | 1,2500 | 6.015 |
| 23. Jan. 2024 | 1,2350 | 1,2400 | 1,2050 | 1,2150 | 1,2150 | 8.248 |
| 22. Jan. 2024 | 1,2500 | 1,2500 | 1,1975 | 1,2150 | 1,2150 | 11.562 |
| 19. Jan. 2024 | 1,2000 | 1,2750 | 1,2000 | 1,2650 | 1,2650 | 14.209 |
| 18. Jan. 2024 | - | - | - | - | - | - |
| 17. Jan. 2024 | 1,3000 | 1,3000 | 1,2550 | 1,2850 | 1,2850 | 3.210 |
| 16. Jan. 2024 | 1,3650 | 1,3700 | 1,3250 | 1,3250 | 1,3250 | 9.176 |
| 15. Jan. 2024 | 1,3550 | 1,4350 | 1,3550 | 1,4050 | 1,4050 | 38.911 |
| 12. Jan. 2024 | 1,3950 | 1,4000 | 1,3850 | 1,3900 | 1,3900 | 5.535 |
| 11. Jan. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 550.532 |
| 10. Jan. 2024 | 1,4100 | 1,4350 | 1,4050 | 1,4300 | 1,4300 | 7.260 |
| 09. Jan. 2024 | 1,4100 | 1,4350 | 1,4050 | 1,4350 | 1,4350 | 5.123 |
| 08. Jan. 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 4.926 |
| 05. Jan. 2024 | 1,4300 | 1,4350 | 1,4050 | 1,4100 | 1,4100 | 7.912 |
| 04. Jan. 2024 | 1,4300 | 1,4300 | 1,4150 | 1,4300 | 1,4300 | 4.440 |
| 03. Jan. 2024 | 1,4350 | 1,4500 | 1,4250 | 1,4500 | 1,4500 | 909 |
| 02. Jan. 2024 | 1,4500 | 1,4700 | 1,4250 | 1,4700 | 1,4700 | 9.874 |
| 29. Dez. 2023 | 1,4450 | 1,4950 | 1,4450 | 1,4900 | 1,4900 | 10.813 |
| 28. Dez. 2023 | 1,4850 | 1,4850 | 1,4500 | 1,4600 | 1,4600 | 5.450 |
| 27. Dez. 2023 | 1,4550 | 1,4800 | 1,4550 | 1,4700 | 1,4700 | 734 |
| 22. Dez. 2023 | 1,4500 | 1,4500 | 1,4250 | 1,4500 | 1,4500 | 1.576 |
| 21. Dez. 2023 | 1,4500 | 1,4650 | 1,4250 | 1,4600 | 1,4600 | 5.325 |
| 20. Dez. 2023 | 1,4000 | 1,4700 | 1,4000 | 1,4500 | 1,4500 | 9.189 |
| 19. Dez. 2023 | 1,3750 | 1,4100 | 1,3550 | 1,4100 | 1,4100 | 11.531 |
| 18. Dez. 2023 | 1,3750 | 1,4150 | 1,3700 | 1,4000 | 1,4000 | 565.194 |
| 15. Dez. 2023 | 1,3850 | 1,4000 | 1,3750 | 1,3850 | 1,3850 | 5.985 |
| 14. Dez. 2023 | - | - | - | - | - | - |
| 13. Dez. 2023 | 1,3700 | 1,4050 | 1,3600 | 1,3750 | 1,3750 | 17.889 |
| 12. Dez. 2023 | 1,3900 | 1,4050 | 1,3500 | 1,3700 | 1,3700 | 18.244 |
| 11. Dez. 2023 | - | - | - | - | - | - |
| 08. Dez. 2023 | 1,3600 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 16.767 |
| 07. Dez. 2023 | 1,4000 | 1,4200 | 1,3150 | 1,3700 | 1,3700 | 9.647 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
