Deutsche Märkte schließen in 4 Stunden 31 Minuten
DAX
18.050,89 +133,61 (+0,75%) Euro Stoxx 50
4.973,77 +34,76 (+0,70%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,60 +18,10 (+0,77%) EUR/USD
1,0732 -0,0001 (-0,01%) Bitcoin EUR
59.749,79 +588,11 (+0,99%)
Capricorn Metals Ltd (CMM.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 4,9700 | 5,0150 | 4,8700 | 4,9200 | 4,9200 | 850.706 |
| 24. Apr. 2024 | 4,9600 | 5,0700 | 4,9300 | 4,9600 | 4,9600 | 876.938 |
| 23. Apr. 2024 | 5,1000 | 5,1000 | 4,9100 | 4,9300 | 4,9300 | 1.001.823 |
| 22. Apr. 2024 | 5,2900 | 5,2950 | 5,1250 | 5,2100 | 5,2100 | 677.871 |
| 19. Apr. 2024 | 5,1400 | 5,3350 | 5,1200 | 5,2400 | 5,2400 | 946.954 |
| 18. Apr. 2024 | 5,1400 | 5,2700 | 5,1400 | 5,2500 | 5,2500 | 608.622 |
| 17. Apr. 2024 | 5,1500 | 5,2400 | 5,1100 | 5,2300 | 5,2300 | 723.832 |
| 16. Apr. 2024 | 5,2000 | 5,2650 | 5,1100 | 5,1100 | 5,1100 | 742.462 |
| 15. Apr. 2024 | 5,2500 | 5,3000 | 5,1900 | 5,2300 | 5,2300 | 987.912 |
| 12. Apr. 2024 | 5,2900 | 5,4500 | 5,2800 | 5,3400 | 5,3400 | 1.485.616 |
| 11. Apr. 2024 | 5,2600 | 5,3600 | 5,2200 | 5,2600 | 5,2600 | 1.105.645 |
| 10. Apr. 2024 | 5,4000 | 5,4000 | 5,2350 | 5,3500 | 5,3500 | 1.015.600 |
| 09. Apr. 2024 | 5,2100 | 5,4000 | 5,2100 | 5,4000 | 5,4000 | 588.818 |
| 08. Apr. 2024 | 5,3000 | 5,3500 | 5,1700 | 5,3200 | 5,3200 | 1.109.459 |
| 05. Apr. 2024 | 5,2000 | 5,3100 | 5,0800 | 5,1900 | 5,1900 | 2.618.432 |
| 04. Apr. 2024 | 5,5000 | 5,5500 | 5,4000 | 5,4900 | 5,4900 | 1.765.214 |
| 03. Apr. 2024 | 5,3400 | 5,4200 | 5,2650 | 5,3500 | 5,3500 | 1.251.768 |
| 02. Apr. 2024 | 5,2600 | 5,3500 | 5,2500 | 5,3200 | 5,3200 | 1.259.943 |
| 28. März 2024 | 5,2300 | 5,2300 | 5,0900 | 5,1500 | 5,1500 | 1.295.492 |
| 27. März 2024 | 5,1500 | 5,1900 | 5,0750 | 5,1400 | 5,1400 | 870.100 |
| 26. März 2024 | 5,0300 | 5,1700 | 5,0100 | 5,1300 | 5,1300 | 1.202.314 |
| 25. März 2024 | 4,9300 | 5,0400 | 4,9000 | 4,9900 | 4,9900 | 409.516 |
| 22. März 2024 | 4,9000 | 5,0000 | 4,7600 | 4,9400 | 4,9400 | 729.244 |
| 21. März 2024 | 4,9400 | 5,0600 | 4,9200 | 5,0200 | 5,0200 | 1.396.811 |
| 20. März 2024 | 4,9600 | 4,9700 | 4,7900 | 4,8000 | 4,8000 | 698.465 |
| 19. März 2024 | 4,9000 | 5,0200 | 4,9000 | 4,9900 | 4,9900 | 1.193.772 |
| 18. März 2024 | 4,7600 | 4,9300 | 4,7200 | 4,9300 | 4,9300 | 1.157.085 |
| 15. März 2024 | 4,8200 | 4,8900 | 4,7500 | 4,7900 | 4,7900 | 2.484.393 |
| 14. März 2024 | 4,9500 | 5,0100 | 4,8100 | 4,8500 | 4,8500 | 1.627.664 |
| 13. März 2024 | 5,0800 | 5,1100 | 4,8600 | 4,8600 | 4,8600 | 821.104 |
| 12. März 2024 | 5,0700 | 5,1900 | 5,0500 | 5,1000 | 5,1000 | 944.446 |
| 11. März 2024 | 5,0700 | 5,1500 | 4,9550 | 5,0000 | 5,0000 | 1.300.775 |
| 08. März 2024 | 5,2100 | 5,2750 | 5,1600 | 5,2100 | 5,2100 | 1.509.051 |
| 07. März 2024 | 5,2500 | 5,2500 | 5,1000 | 5,2100 | 5,2100 | 1.681.534 |
| 06. März 2024 | 5,2600 | 5,3000 | 5,0600 | 5,1700 | 5,1700 | 1.705.510 |
| 05. März 2024 | 5,1500 | 5,2300 | 5,1100 | 5,1800 | 5,1800 | 2.583.554 |
| 04. März 2024 | 4,9000 | 5,1200 | 4,8800 | 5,0300 | 5,0300 | 3.034.704 |
| 01. März 2024 | 4,8000 | 4,8000 | 4,6700 | 4,8000 | 4,8000 | 761.498 |
| 29. Feb. 2024 | 4,7900 | 4,7900 | 4,6600 | 4,7500 | 4,7500 | 1.982.038 |
| 28. Feb. 2024 | 4,7400 | 4,8550 | 4,6800 | 4,7400 | 4,7400 | 1.761.902 |
| 27. Feb. 2024 | 4,5700 | 4,7200 | 4,5300 | 4,7200 | 4,7200 | 768.469 |
| 26. Feb. 2024 | 4,4500 | 4,5500 | 4,4400 | 4,5400 | 4,5400 | 477.112 |
| 23. Feb. 2024 | 4,4300 | 4,4800 | 4,3750 | 4,4000 | 4,4000 | 324.671 |
| 22. Feb. 2024 | 4,3100 | 4,4700 | 4,3100 | 4,4500 | 4,4500 | 558.021 |
| 21. Feb. 2024 | 4,5200 | 4,5200 | 4,3900 | 4,4000 | 4,4000 | 669.445 |
| 20. Feb. 2024 | 4,4000 | 4,4700 | 4,3700 | 4,4600 | 4,4600 | 387.059 |
| 19. Feb. 2024 | 4,4900 | 4,5000 | 4,3700 | 4,4000 | 4,4000 | 366.654 |
| 16. Feb. 2024 | 4,3500 | 4,4500 | 4,3400 | 4,4500 | 4,4500 | 738.801 |
| 15. Feb. 2024 | 4,2500 | 4,3200 | 4,2100 | 4,2400 | 4,2400 | 692.966 |
| 14. Feb. 2024 | 4,2000 | 4,2900 | 4,2000 | 4,2500 | 4,2500 | 635.583 |
| 13. Feb. 2024 | 4,3500 | 4,3700 | 4,3300 | 4,3600 | 4,3600 | 405.303 |
| 12. Feb. 2024 | 4,3300 | 4,3800 | 4,2800 | 4,2800 | 4,2800 | 289.775 |
| 09. Feb. 2024 | 4,3400 | 4,4000 | 4,3000 | 4,3100 | 4,3100 | 456.170 |
| 08. Feb. 2024 | 4,3300 | 4,4500 | 4,3200 | 4,3700 | 4,3700 | 987.236 |
| 07. Feb. 2024 | 4,3500 | 4,3500 | 4,2900 | 4,3300 | 4,3300 | 1.039.373 |
| 06. Feb. 2024 | 4,4300 | 4,4300 | 4,3200 | 4,3400 | 4,3400 | 1.222.259 |
| 05. Feb. 2024 | 4,5700 | 4,6100 | 4,4500 | 4,5200 | 4,5200 | 715.298 |
| 02. Feb. 2024 | 4,6000 | 4,7500 | 4,6000 | 4,7500 | 4,7500 | 2.835.974 |
| 01. Feb. 2024 | 4,5800 | 4,5800 | 4,3950 | 4,5000 | 4,5000 | 1.009.301 |
| 31. Jan. 2024 | 4,6300 | 4,6300 | 4,5300 | 4,5900 | 4,5900 | 814.462 |
| 30. Jan. 2024 | 4,6500 | 4,6900 | 4,5200 | 4,6300 | 4,6300 | 730.822 |
| 29. Jan. 2024 | 4,5500 | 4,5800 | 4,3900 | 4,5600 | 4,5600 | 1.026.471 |
| 25. Jan. 2024 | 4,4700 | 4,5300 | 4,4300 | 4,5100 | 4,5100 | 516.147 |
| 24. Jan. 2024 | 4,3500 | 4,4500 | 4,3300 | 4,4100 | 4,4100 | 455.448 |
| 23. Jan. 2024 | 4,3100 | 4,3600 | 4,2800 | 4,3300 | 4,3300 | 420.849 |
| 22. Jan. 2024 | 4,4000 | 4,4000 | 4,3200 | 4,3300 | 4,3300 | 313.796 |
| 19. Jan. 2024 | 4,3800 | 4,4200 | 4,3200 | 4,3400 | 4,3400 | 1.311.684 |
| 18. Jan. 2024 | 4,2700 | 4,3150 | 4,2200 | 4,3000 | 4,3000 | 923.727 |
| 17. Jan. 2024 | 4,3600 | 4,3600 | 4,1800 | 4,3200 | 4,3200 | 1.213.591 |
| 16. Jan. 2024 | 4,4800 | 4,4900 | 4,3900 | 4,3900 | 4,3900 | 718.238 |
| 15. Jan. 2024 | 4,5500 | 4,5750 | 4,4850 | 4,5350 | 4,5350 | 89.306 |
| 12. Jan. 2024 | 4,4000 | 4,5400 | 4,3900 | 4,4900 | 4,4900 | 864.374 |
| 11. Jan. 2024 | 4,4500 | 4,5300 | 4,4200 | 4,5300 | 4,5300 | 604.519 |
| 10. Jan. 2024 | 4,4100 | 4,4350 | 4,3150 | 4,3900 | 4,3900 | 789.445 |
| 09. Jan. 2024 | 4,4500 | 4,4500 | 4,3500 | 4,4300 | 4,4300 | 1.242.205 |
| 08. Jan. 2024 | 4,3300 | 4,4000 | 4,3200 | 4,3700 | 4,3700 | 867.139 |
| 05. Jan. 2024 | 4,3800 | 4,4700 | 4,3700 | 4,4200 | 4,4200 | 629.712 |
| 04. Jan. 2024 | 4,4600 | 4,4600 | 4,3500 | 4,3500 | 4,3500 | 700.560 |
| 03. Jan. 2024 | 4,6100 | 4,6100 | 4,4500 | 4,4900 | 4,4900 | 562.998 |
| 02. Jan. 2024 | 4,6500 | 4,7100 | 4,6200 | 4,6500 | 4,6500 | 371.783 |
| 29. Dez. 2023 | 4,7500 | 4,7500 | 4,6800 | 4,7100 | 4,7100 | 409.856 |
| 28. Dez. 2023 | 4,7900 | 4,8300 | 4,7700 | 4,8200 | 4,8200 | 625.205 |
| 27. Dez. 2023 | 4,7400 | 4,8000 | 4,7250 | 4,7700 | 4,7700 | 822.391 |
| 22. Dez. 2023 | 4,7000 | 4,7400 | 4,6500 | 4,7300 | 4,7300 | 564.035 |
| 21. Dez. 2023 | 4,6800 | 4,7000 | 4,5600 | 4,6800 | 4,6800 | 900.904 |
| 20. Dez. 2023 | 4,7100 | 4,7200 | 4,6250 | 4,7000 | 4,7000 | 670.770 |
| 19. Dez. 2023 | 4,5500 | 4,6300 | 4,5100 | 4,5700 | 4,5700 | 666.714 |
| 18. Dez. 2023 | 4,5300 | 4,5800 | 4,4500 | 4,5700 | 4,5700 | 579.572 |
| 15. Dez. 2023 | 4,6800 | 4,6900 | 4,5500 | 4,5500 | 4,5500 | 3.028.469 |
| 14. Dez. 2023 | 4,4700 | 4,5700 | 4,4500 | 4,5600 | 4,5600 | 1.665.287 |
| 13. Dez. 2023 | 4,2100 | 4,2700 | 4,1500 | 4,2600 | 4,2600 | 716.660 |
| 12. Dez. 2023 | 4,2500 | 4,3100 | 4,2500 | 4,3100 | 4,3100 | 633.641 |
| 11. Dez. 2023 | 4,3300 | 4,4000 | 4,2700 | 4,3000 | 4,3000 | 952.601 |
| 08. Dez. 2023 | 4,1700 | 4,4300 | 4,1400 | 4,4100 | 4,4100 | 1.456.862 |
| 07. Dez. 2023 | 4,3800 | 4,3850 | 4,2500 | 4,3400 | 4,3400 | 1.491.232 |
| 06. Dez. 2023 | 4,4100 | 4,4800 | 4,3750 | 4,3900 | 4,3900 | 1.860.344 |
| 05. Dez. 2023 | 4,5200 | 4,5500 | 4,3700 | 4,4500 | 4,4500 | 3.551.716 |
| 04. Dez. 2023 | 4,7700 | 4,9500 | 4,7500 | 4,8600 | 4,8600 | 2.338.609 |
| 01. Dez. 2023 | 4,5600 | 4,7500 | 4,5600 | 4,7400 | 4,7400 | 552.621 |
| 30. Nov. 2023 | 4,8000 | 4,8100 | 4,6700 | 4,8000 | 4,8000 | 1.084.717 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
