Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.424,68 +591,68 (+1,01%)
Camplify Holdings Limited (CHL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,8200 | 1,8700 | 1,8000 | 1,8200 | 1,8200 | 47.694 |
| 24. Apr. 2024 | 1,8550 | 1,9000 | 1,8350 | 1,9000 | 1,9000 | 79.605 |
| 23. Apr. 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8650 | 1,8650 | 11.848 |
| 22. Apr. 2024 | 1,8750 | 1,9150 | 1,8700 | 1,8800 | 1,8800 | 88.272 |
| 19. Apr. 2024 | 1,8900 | 1,8900 | 1,8800 | 1,8900 | 1,8900 | 20.063 |
| 18. Apr. 2024 | 1,8700 | 1,8900 | 1,8350 | 1,8800 | 1,8800 | 39.587 |
| 17. Apr. 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8800 | 15.744 |
| 16. Apr. 2024 | 1,8500 | 1,8500 | 1,8050 | 1,8050 | 1,8050 | 22.814 |
| 15. Apr. 2024 | 1,8100 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 23.515 |
| 12. Apr. 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 85.907 |
| 11. Apr. 2024 | 1,8800 | 1,8800 | 1,8550 | 1,8650 | 1,8650 | 8.928 |
| 10. Apr. 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 9.690 |
| 09. Apr. 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8800 | 19.388 |
| 08. Apr. 2024 | 1,8450 | 1,8500 | 1,8300 | 1,8400 | 1,8400 | 8.396 |
| 05. Apr. 2024 | 1,8250 | 1,8450 | 1,8250 | 1,8400 | 1,8400 | 7.332 |
| 04. Apr. 2024 | 1,8500 | 1,8800 | 1,8250 | 1,8250 | 1,8250 | 22.808 |
| 03. Apr. 2024 | 1,8800 | 1,8800 | 1,8250 | 1,8250 | 1,8250 | 40.307 |
| 02. Apr. 2024 | 1,9000 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 32.162 |
| 28. März 2024 | 1,8600 | 1,9100 | 1,8500 | 1,9000 | 1,9000 | 40.750 |
| 27. März 2024 | 1,8750 | 1,8750 | 1,8200 | 1,8300 | 1,8300 | 65.951 |
| 26. März 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8700 | 1,8700 | 148.998 |
| 25. März 2024 | 1,8450 | 1,9350 | 1,8450 | 1,8800 | 1,8800 | 111.794 |
| 22. März 2024 | 1,9000 | 1,9400 | 1,8800 | 1,9400 | 1,9400 | 48.559 |
| 21. März 2024 | 1,9000 | 1,9000 | 1,8350 | 1,8950 | 1,8950 | 174.328 |
| 20. März 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 54.541 |
| 19. März 2024 | 2,0300 | 2,0300 | 1,9600 | 1,9600 | 1,9600 | 64.777 |
| 18. März 2024 | 1,9200 | 2,0300 | 1,9175 | 2,0300 | 2,0300 | 118.268 |
| 15. März 2024 | 1,9200 | 1,9200 | 1,9150 | 1,9200 | 1,9200 | 84.551 |
| 14. März 2024 | 1,9150 | 1,9850 | 1,9000 | 1,9200 | 1,9200 | 100.846 |
| 13. März 2024 | 1,9000 | 1,9500 | 1,8600 | 1,9200 | 1,9200 | 62.646 |
| 12. März 2024 | 1,8550 | 1,8600 | 1,8500 | 1,8600 | 1,8600 | 124.936 |
| 11. März 2024 | 1,8050 | 1,8950 | 1,7900 | 1,8500 | 1,8500 | 124.645 |
| 08. März 2024 | 1,9150 | 1,9150 | 1,7250 | 1,7900 | 1,7900 | 1.297.940 |
| 07. März 2024 | 1,9800 | 1,9800 | 1,9100 | 1,9100 | 1,9100 | 10.372.309 |
| 06. März 2024 | 2,1200 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 40.301 |
| 05. März 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1800 | 2,1800 | 46.694 |
| 04. März 2024 | 2,3000 | 2,3100 | 2,2200 | 2,2200 | 2,2200 | 17.861 |
| 01. März 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 20.375 |
| 29. Feb. 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 12.094 |
| 28. Feb. 2024 | 2,3000 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 36.431 |
| 27. Feb. 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 15.794 |
| 26. Feb. 2024 | 2,0700 | 2,3000 | 2,0700 | 2,3000 | 2,3000 | 108.137 |
| 23. Feb. 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 148.285 |
| 22. Feb. 2024 | 1,9600 | 2,0000 | 1,7300 | 2,0000 | 2,0000 | 570.087 |
| 21. Feb. 2024 | 2,3100 | 2,3100 | 1,8000 | 2,0000 | 2,0000 | 731.271 |
| 20. Feb. 2024 | 2,4200 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 43.195 |
| 19. Feb. 2024 | 2,4200 | 2,4500 | 2,3800 | 2,4100 | 2,4100 | 47.566 |
| 16. Feb. 2024 | 2,3700 | 2,4900 | 2,3600 | 2,3700 | 2,3700 | 90.067 |
| 15. Feb. 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3700 | 2,3700 | 19.858 |
| 14. Feb. 2024 | 2,3200 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 50.442 |
| 13. Feb. 2024 | 2,3500 | 2,4000 | 2,2600 | 2,4000 | 2,4000 | 55.148 |
| 12. Feb. 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 30.845 |
| 09. Feb. 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3300 | 2,3300 | 19.773 |
| 08. Feb. 2024 | 2,3300 | 2,3500 | 2,2700 | 2,3500 | 2,3500 | 127.694 |
| 07. Feb. 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 56.517 |
| 06. Feb. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 29.367 |
| 05. Feb. 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3000 | 2,3000 | 18.261 |
| 02. Feb. 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3100 | 2,3100 | 76.979 |
| 01. Feb. 2024 | 2,2600 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 4.716 |
| 31. Jan. 2024 | 2,2600 | 2,2600 | 2,2100 | 2,2100 | 2,2100 | 4.441 |
| 30. Jan. 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2600 | 2,2600 | 27.663 |
| 29. Jan. 2024 | 2,2600 | 2,3000 | 2,2100 | 2,2100 | 2,2100 | 93.846 |
| 25. Jan. 2024 | 2,1600 | 2,2800 | 2,1400 | 2,2700 | 2,2700 | 39.411 |
| 24. Jan. 2024 | 2,1700 | 2,1700 | 2,1600 | 2,1700 | 2,1700 | 24.203 |
| 23. Jan. 2024 | 2,1900 | 2,2200 | 2,1500 | 2,1700 | 2,1700 | 39.728 |
| 22. Jan. 2024 | 2,1800 | 2,2100 | 2,1200 | 2,2100 | 2,2100 | 48.520 |
| 19. Jan. 2024 | 2,1700 | 2,1800 | 2,1700 | 2,1800 | 2,1800 | 1.000 |
| 18. Jan. 2024 | 2,1700 | 2,1900 | 2,1400 | 2,1900 | 2,1900 | 1.091 |
| 17. Jan. 2024 | 2,1900 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 7.198 |
| 16. Jan. 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 42.275 |
| 15. Jan. 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,1600 | 274 |
| 12. Jan. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 100 |
| 11. Jan. 2024 | 2,1900 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 23.624 |
| 10. Jan. 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1500 | 2,1500 | 4.821 |
| 09. Jan. 2024 | 2,1200 | 2,2100 | 2,1200 | 2,1600 | 2,1600 | 2.350 |
| 08. Jan. 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1900 | 2,1900 | 32.654 |
| 05. Jan. 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 12.160 |
| 04. Jan. 2024 | 2,2600 | 2,2700 | 2,2400 | 2,2400 | 2,2400 | 6.578 |
| 03. Jan. 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 26.777 |
| 02. Jan. 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2500 | 2,2500 | 44.374 |
| 29. Dez. 2023 | 2,2000 | 2,2500 | 2,1200 | 2,2400 | 2,2400 | 48.302 |
| 28. Dez. 2023 | 2,2000 | 2,2100 | 2,1900 | 2,1900 | 2,1900 | 12.266 |
| 27. Dez. 2023 | 2,2300 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 22.657 |
| 22. Dez. 2023 | 2,2200 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 45.940 |
| 21. Dez. 2023 | 2,1700 | 2,1700 | 2,1600 | 2,1700 | 2,1700 | 15.945 |
| 20. Dez. 2023 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 767 |
| 19. Dez. 2023 | 2,2000 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 2.858 |
| 18. Dez. 2023 | 2,2000 | 2,2300 | 2,1700 | 2,1700 | 2,1700 | 32.403 |
| 15. Dez. 2023 | 2,1500 | 2,1700 | 2,1500 | 2,1600 | 2,1600 | 12.205 |
| 14. Dez. 2023 | 2,1200 | 2,1500 | 2,1100 | 2,1500 | 2,1500 | 26.064 |
| 13. Dez. 2023 | 2,1100 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | 14.760 |
| 12. Dez. 2023 | 2,1500 | 2,1500 | 2,0700 | 2,1000 | 2,1000 | 29.708 |
| 11. Dez. 2023 | 2,1000 | 2,1300 | 2,0700 | 2,1300 | 2,1300 | 22.627 |
| 08. Dez. 2023 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 26.113 |
| 07. Dez. 2023 | 2,1200 | 2,1500 | 2,1200 | 2,1500 | 2,1500 | 10.725 |
| 06. Dez. 2023 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 2,1200 | 18.609 |
| 05. Dez. 2023 | 2,1300 | 2,1400 | 2,1300 | 2,1400 | 2,1400 | 11.323 |
| 04. Dez. 2023 | 2,1200 | 2,1600 | 2,1200 | 2,1400 | 2,1400 | 7.605 |
| 01. Dez. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2.000 |
| 30. Nov. 2023 | 2,1200 | 2,1200 | 2,1000 | 2,1100 | 2,1100 | 26.582 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
