Deutsche Märkte öffnen in 1 Stunde 50 Minute
Nikkei 225
27.503,91 +558,24 (+2,07%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.207,56 +444,86 (+1,73%) CMC Crypto 200
616,40 +11,35 (+1,88%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Capricorn Metals Ltd (CMM.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. März 2023 | 4,5800 | 4,5800 | 4,4300 | 4,5700 | 4,5700 | 1.064.566 |
| 21. März 2023 | 4,7400 | 4,7950 | 4,6100 | 4,7300 | 4,7300 | 1.107.927 |
| 20. März 2023 | 4,6300 | 4,8000 | 4,6100 | 4,7300 | 4,7300 | 2.289.711 |
| 17. März 2023 | 4,5300 | 4,5800 | 4,2900 | 4,4500 | 4,4500 | 5.082.240 |
| 16. März 2023 | 4,4700 | 4,7100 | 4,4550 | 4,6000 | 4,6000 | 2.359.763 |
| 15. März 2023 | 4,4600 | 4,5100 | 4,3500 | 4,5000 | 4,5000 | 1.668.577 |
| 14. März 2023 | 4,4700 | 4,6100 | 4,4000 | 4,4800 | 4,4800 | 3.306.280 |
| 13. März 2023 | 4,0300 | 4,4400 | 4,0300 | 4,3600 | 4,3600 | 2.994.654 |
| 10. März 2023 | 3,7900 | 3,9100 | 3,7700 | 3,7900 | 3,7900 | 1.247.493 |
| 09. März 2023 | 3,7900 | 3,8200 | 3,7300 | 3,7500 | 3,7500 | 695.220 |
| 08. März 2023 | 3,7900 | 3,8200 | 3,7000 | 3,7200 | 3,7200 | 790.590 |
| 07. März 2023 | 3,9000 | 3,9500 | 3,8550 | 3,9200 | 3,9200 | 618.533 |
| 06. März 2023 | 3,9700 | 4,0400 | 3,8700 | 3,9300 | 3,9300 | 1.096.646 |
| 03. März 2023 | 3,9600 | 3,9900 | 3,8300 | 3,8700 | 3,8700 | 597.729 |
| 02. März 2023 | 3,9700 | 4,0300 | 3,9200 | 4,0300 | 4,0300 | 1.363.679 |
| 01. März 2023 | 3,8000 | 3,9000 | 3,7850 | 3,8800 | 3,8800 | 825.243 |
| 28. Feb. 2023 | 3,6900 | 3,8200 | 3,6700 | 3,7900 | 3,7900 | 2.122.611 |
| 27. Feb. 2023 | 3,6100 | 3,7100 | 3,5800 | 3,6100 | 3,6100 | 1.083.372 |
| 24. Feb. 2023 | 3,8300 | 3,8300 | 3,6700 | 3,7000 | 3,7000 | 958.023 |
| 23. Feb. 2023 | 3,8700 | 3,8700 | 3,7300 | 3,8000 | 3,8000 | 1.575.591 |
| 22. Feb. 2023 | 3,9300 | 3,9900 | 3,8300 | 3,8400 | 3,8400 | 1.458.609 |
| 21. Feb. 2023 | 4,0300 | 4,0300 | 3,9300 | 3,9800 | 3,9800 | 852.846 |
| 20. Feb. 2023 | 3,9200 | 4,0000 | 3,9200 | 3,9300 | 3,9300 | 677.043 |
| 17. Feb. 2023 | 3,9600 | 4,0200 | 3,8900 | 3,9200 | 3,9200 | 874.501 |
| 16. Feb. 2023 | 3,9400 | 4,0200 | 3,9150 | 3,9600 | 3,9600 | 1.032.943 |
| 15. Feb. 2023 | 4,1900 | 4,1900 | 3,9800 | 3,9900 | 3,9900 | 535.117 |
| 14. Feb. 2023 | 4,0100 | 4,1800 | 4,0000 | 4,1300 | 4,1300 | 1.536.961 |
| 13. Feb. 2023 | 4,0200 | 4,1200 | 3,9900 | 4,0200 | 4,0200 | 1.335.671 |
| 10. Feb. 2023 | 4,1900 | 4,2300 | 4,0400 | 4,0400 | 4,0400 | 874.694 |
| 09. Feb. 2023 | 4,3700 | 4,3800 | 4,2500 | 4,3100 | 4,3100 | 1.113.677 |
| 08. Feb. 2023 | 4,3500 | 4,4700 | 4,3300 | 4,3800 | 4,3800 | 510.226 |
| 07. Feb. 2023 | 4,3800 | 4,4800 | 4,3400 | 4,4200 | 4,4200 | 611.559 |
| 06. Feb. 2023 | 4,3900 | 4,4400 | 4,2900 | 4,4100 | 4,4100 | 1.339.796 |
| 03. Feb. 2023 | 4,5300 | 4,5400 | 4,4500 | 4,5200 | 4,5200 | 1.651.347 |
| 02. Feb. 2023 | 4,8100 | 4,8100 | 4,6700 | 4,7200 | 4,7200 | 1.516.209 |
| 01. Feb. 2023 | 4,5100 | 4,5700 | 4,4700 | 4,5500 | 4,5500 | 1.453.288 |
| 31. Jan. 2023 | 4,7300 | 4,7500 | 4,5300 | 4,5300 | 4,5300 | 790.959 |
| 30. Jan. 2023 | 4,6800 | 4,7050 | 4,6200 | 4,7000 | 4,7000 | 699.518 |
| 27. Jan. 2023 | 4,8100 | 4,8900 | 4,7150 | 4,7300 | 4,7300 | 1.409.721 |
| 25. Jan. 2023 | 4,9900 | 5,0000 | 4,7400 | 4,8300 | 4,8300 | 1.253.425 |
| 24. Jan. 2023 | 4,9000 | 4,9000 | 4,7900 | 4,8700 | 4,8700 | 823.458 |
| 23. Jan. 2023 | 4,8800 | 4,9300 | 4,8000 | 4,8800 | 4,8800 | 1.066.019 |
| 20. Jan. 2023 | 4,8000 | 4,9100 | 4,7700 | 4,8000 | 4,8000 | 1.120.456 |
| 19. Jan. 2023 | 4,6400 | 4,7300 | 4,5700 | 4,6500 | 4,6500 | 1.302.242 |
| 18. Jan. 2023 | 4,7600 | 4,7900 | 4,6000 | 4,6400 | 4,6400 | 1.889.202 |
| 17. Jan. 2023 | 5,0900 | 5,1200 | 4,8400 | 4,8600 | 4,8600 | 586.171 |
| 16. Jan. 2023 | 5,0800 | 5,1900 | 5,0700 | 5,1500 | 5,1500 | 610.244 |
| 13. Jan. 2023 | 5,1000 | 5,1700 | 4,9900 | 5,0200 | 5,0200 | 1.108.065 |
| 12. Jan. 2023 | 5,0200 | 5,0600 | 4,8700 | 5,0600 | 5,0600 | 1.129.282 |
| 11. Jan. 2023 | 5,1600 | 5,1800 | 4,9500 | 5,0000 | 5,0000 | 1.137.658 |
| 10. Jan. 2023 | 5,1500 | 5,2200 | 5,1000 | 5,1000 | 5,1000 | 1.502.038 |
| 09. Jan. 2023 | 5,1300 | 5,2000 | 5,1200 | 5,1900 | 5,1900 | 1.070.037 |
| 06. Jan. 2023 | 4,8900 | 5,0800 | 4,8600 | 5,0800 | 5,0800 | 1.662.500 |
| 05. Jan. 2023 | 4,9000 | 4,9800 | 4,8400 | 4,9300 | 4,9300 | 1.419.388 |
| 04. Jan. 2023 | 4,7000 | 4,8700 | 4,6600 | 4,8700 | 4,8700 | 1.134.577 |
| 03. Jan. 2023 | 4,6500 | 4,6700 | 4,5150 | 4,6200 | 4,6200 | 413.245 |
| 30. Dez. 2022 | 4,6700 | 4,6700 | 4,5800 | 4,6000 | 4,6000 | 324.902 |
| 29. Dez. 2022 | 4,5300 | 4,6300 | 4,5100 | 4,6000 | 4,6000 | 353.578 |
| 28. Dez. 2022 | 4,6600 | 4,7100 | 4,5950 | 4,6300 | 4,6300 | 363.014 |
| 23. Dez. 2022 | 4,6500 | 4,6500 | 4,5000 | 4,6000 | 4,6000 | 356.007 |
| 22. Dez. 2022 | 4,8000 | 4,8500 | 4,7200 | 4,7500 | 4,7500 | 1.224.463 |
| 21. Dez. 2022 | 4,6000 | 4,7900 | 4,6000 | 4,7800 | 4,7800 | 1.777.812 |
| 20. Dez. 2022 | 4,4400 | 4,5100 | 4,4000 | 4,4600 | 4,4600 | 869.390 |
| 19. Dez. 2022 | 4,5000 | 4,6200 | 4,4300 | 4,4900 | 4,4900 | 480.187 |
| 16. Dez. 2022 | 4,4800 | 4,5350 | 4,2900 | 4,5300 | 4,5300 | 3.618.107 |
| 15. Dez. 2022 | 4,6000 | 4,6300 | 4,5300 | 4,5400 | 4,5400 | 892.111 |
| 14. Dez. 2022 | 4,6000 | 4,6800 | 4,5400 | 4,6000 | 4,6000 | 996.295 |
| 13. Dez. 2022 | 4,5300 | 4,5500 | 4,4000 | 4,5000 | 4,5000 | 829.346 |
| 12. Dez. 2022 | 4,5600 | 4,6000 | 4,3400 | 4,5000 | 4,5000 | 654.659 |
| 09. Dez. 2022 | 4,7200 | 4,7550 | 4,6200 | 4,6400 | 4,6400 | 1.526.429 |
| 08. Dez. 2022 | 4,8300 | 4,9000 | 4,7900 | 4,8500 | 4,8500 | 1.831.832 |
| 07. Dez. 2022 | 4,7400 | 4,8450 | 4,7100 | 4,8000 | 4,8000 | 1.252.249 |
| 06. Dez. 2022 | 4,6900 | 4,8300 | 4,5900 | 4,7900 | 4,7900 | 1.036.487 |
| 05. Dez. 2022 | 4,8200 | 4,8800 | 4,7200 | 4,8400 | 4,8400 | 2.348.527 |
| 02. Dez. 2022 | 4,5000 | 4,8100 | 4,5000 | 4,8100 | 4,8100 | 2.720.519 |
| 01. Dez. 2022 | 4,3300 | 4,4500 | 4,3100 | 4,4500 | 4,4500 | 1.275.816 |
| 30. Nov. 2022 | 4,2000 | 4,2100 | 4,1500 | 4,2000 | 4,2000 | 1.669.486 |
| 29. Nov. 2022 | 4,1600 | 4,2300 | 4,1100 | 4,2100 | 4,2100 | 548.234 |
| 28. Nov. 2022 | 4,2600 | 4,3200 | 4,2200 | 4,2700 | 4,2700 | 1.219.703 |
| 25. Nov. 2022 | 4,3700 | 4,3700 | 4,2400 | 4,2900 | 4,2900 | 1.676.269 |
| 24. Nov. 2022 | 4,4100 | 4,4300 | 4,3450 | 4,3700 | 4,3700 | 856.704 |
| 23. Nov. 2022 | 4,3900 | 4,4900 | 4,2900 | 4,3500 | 4,3500 | 971.261 |
| 22. Nov. 2022 | 4,3100 | 4,3500 | 4,2100 | 4,2800 | 4,2800 | 1.081.454 |
| 21. Nov. 2022 | 4,2700 | 4,3700 | 4,2700 | 4,3100 | 4,3100 | 1.232.566 |
| 18. Nov. 2022 | 4,2700 | 4,2700 | 4,1500 | 4,2400 | 4,2400 | 777.352 |
| 17. Nov. 2022 | 4,1900 | 4,2700 | 4,1300 | 4,2500 | 4,2500 | 1.712.580 |
| 16. Nov. 2022 | 4,2200 | 4,2600 | 4,1500 | 4,1700 | 4,1700 | 1.027.344 |
| 15. Nov. 2022 | 4,2600 | 4,2900 | 4,1900 | 4,2900 | 4,2900 | 1.169.525 |
| 14. Nov. 2022 | 4,2800 | 4,3200 | 4,2100 | 4,2400 | 4,2400 | 1.486.611 |
| 11. Nov. 2022 | 4,3000 | 4,3900 | 4,2400 | 4,3100 | 4,3100 | 2.029.602 |
| 10. Nov. 2022 | 3,9900 | 4,1550 | 3,9600 | 4,1000 | 4,1000 | 2.153.735 |
| 09. Nov. 2022 | 3,9500 | 4,2450 | 3,9500 | 4,1700 | 4,1700 | 3.141.929 |
| 08. Nov. 2022 | 3,8700 | 3,8700 | 3,7800 | 3,8300 | 3,8300 | 834.008 |
| 07. Nov. 2022 | 3,6700 | 3,8900 | 3,6700 | 3,8500 | 3,8500 | 1.363.055 |
| 04. Nov. 2022 | 3,4000 | 3,5200 | 3,3600 | 3,5000 | 3,5000 | 914.534 |
| 03. Nov. 2022 | 3,4000 | 3,4500 | 3,3350 | 3,4100 | 3,4100 | 800.734 |
| 02. Nov. 2022 | 3,4400 | 3,5500 | 3,4400 | 3,5500 | 3,5500 | 1.038.656 |
| 01. Nov. 2022 | 3,3700 | 3,4700 | 3,3700 | 3,4700 | 3,4700 | 590.483 |
| 31. Okt. 2022 | 3,4800 | 3,4800 | 3,3700 | 3,3900 | 3,3900 | 801.611 |
| 28. Okt. 2022 | 3,3900 | 3,4700 | 3,3700 | 3,4600 | 3,4600 | 800.230 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
