Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
34.018,61 -51,81 (-0,15%) Gold
1.945,20 +5,60 (+0,29%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.957,12 -63,90 (-0,26%)
Capricorn Metals Ltd (CMM.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 4,2000 | 4,3300 | 4,1850 | 4,3300 | 4,3300 | 773.176 |
| 21. Sept. 2023 | 4,4700 | 4,4800 | 4,2600 | 4,3200 | 4,3200 | 897.119 |
| 20. Sept. 2023 | 4,3800 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 1.117.885 |
| 19. Sept. 2023 | 4,3200 | 4,4600 | 4,3200 | 4,4600 | 4,4600 | 553.033 |
| 18. Sept. 2023 | 4,4200 | 4,4300 | 4,3100 | 4,3200 | 4,3200 | 493.888 |
| 15. Sept. 2023 | 4,3500 | 4,4250 | 4,3300 | 4,4100 | 4,4100 | 1.809.682 |
| 14. Sept. 2023 | 4,2200 | 4,3400 | 4,2200 | 4,2700 | 4,2700 | 832.596 |
| 13. Sept. 2023 | 4,2500 | 4,3300 | 4,2000 | 4,3200 | 4,3200 | 687.774 |
| 12. Sept. 2023 | 4,2200 | 4,2950 | 4,1800 | 4,2000 | 4,2000 | 851.410 |
| 11. Sept. 2023 | 4,1800 | 4,1900 | 4,0000 | 4,1600 | 4,1600 | 1.137.224 |
| 08. Sept. 2023 | 4,1700 | 4,3400 | 4,1700 | 4,2300 | 4,2300 | 801.333 |
| 07. Sept. 2023 | 4,3600 | 4,3850 | 4,2600 | 4,2800 | 4,2800 | 703.748 |
| 06. Sept. 2023 | 4,4400 | 4,5350 | 4,3800 | 4,3900 | 4,3900 | 747.877 |
| 05. Sept. 2023 | 4,5800 | 4,6000 | 4,4750 | 4,5300 | 4,5300 | 699.007 |
| 04. Sept. 2023 | 4,5700 | 4,6300 | 4,5200 | 4,6300 | 4,6300 | 623.176 |
| 01. Sept. 2023 | 4,5800 | 4,5900 | 4,4200 | 4,5400 | 4,5400 | 342.416 |
| 31. Aug. 2023 | 4,4800 | 4,5600 | 4,4400 | 4,5600 | 4,5600 | 1.078.523 |
| 30. Aug. 2023 | 4,4200 | 4,4900 | 4,4100 | 4,4800 | 4,4800 | 551.755 |
| 29. Aug. 2023 | 4,3100 | 4,3900 | 4,2900 | 4,3500 | 4,3500 | 597.444 |
| 28. Aug. 2023 | 4,1900 | 4,2700 | 4,1400 | 4,2700 | 4,2700 | 475.422 |
| 25. Aug. 2023 | 4,1300 | 4,2350 | 4,1100 | 4,2200 | 4,2200 | 533.730 |
| 24. Aug. 2023 | 4,2300 | 4,2500 | 4,1100 | 4,2300 | 4,2300 | 787.363 |
| 23. Aug. 2023 | 4,0500 | 4,1700 | 4,0300 | 4,1100 | 4,1100 | 630.606 |
| 22. Aug. 2023 | 4,0400 | 4,0900 | 4,0100 | 4,0500 | 4,0500 | 550.540 |
| 21. Aug. 2023 | 3,9100 | 4,0200 | 3,9100 | 3,9900 | 3,9900 | 460.712 |
| 18. Aug. 2023 | 3,9100 | 4,0600 | 3,9100 | 4,0100 | 4,0100 | 589.287 |
| 17. Aug. 2023 | 4,0900 | 4,0900 | 3,9100 | 3,9100 | 3,9100 | 1.355.066 |
| 16. Aug. 2023 | 4,1700 | 4,1900 | 4,1200 | 4,1200 | 4,1200 | 1.033.134 |
| 15. Aug. 2023 | 4,1700 | 4,2100 | 4,1400 | 4,2000 | 4,2000 | 975.666 |
| 14. Aug. 2023 | 4,1800 | 4,2600 | 4,1600 | 4,1900 | 4,1900 | 686.580 |
| 11. Aug. 2023 | 4,0800 | 4,2100 | 4,0700 | 4,1800 | 4,1800 | 654.600 |
| 10. Aug. 2023 | 4,0200 | 4,1500 | 4,0200 | 4,0800 | 4,0800 | 984.659 |
| 09. Aug. 2023 | 4,0500 | 4,1600 | 4,0350 | 4,1400 | 4,1400 | 1.067.773 |
| 08. Aug. 2023 | 4,1500 | 4,1800 | 4,0400 | 4,0800 | 4,0800 | 2.778.345 |
| 07. Aug. 2023 | 4,2300 | 4,2500 | 4,1600 | 4,1600 | 4,1600 | 836.681 |
| 04. Aug. 2023 | 4,1300 | 4,2200 | 4,1300 | 4,2200 | 4,2200 | 883.546 |
| 03. Aug. 2023 | 4,2000 | 4,2500 | 4,1300 | 4,2100 | 4,2100 | 915.075 |
| 02. Aug. 2023 | 4,3300 | 4,3800 | 4,2100 | 4,2100 | 4,2100 | 1.007.734 |
| 01. Aug. 2023 | 4,5600 | 4,6700 | 4,4400 | 4,4400 | 4,4400 | 1.481.425 |
| 31. Juli 2023 | 4,4700 | 4,5500 | 4,4200 | 4,4500 | 4,4500 | 2.073.685 |
| 28. Juli 2023 | 4,4900 | 4,4900 | 4,1500 | 4,4300 | 4,4300 | 4.207.900 |
| 27. Juli 2023 | 4,6800 | 4,8400 | 4,6600 | 4,8200 | 4,8200 | 1.143.606 |
| 26. Juli 2023 | 4,7000 | 4,7100 | 4,6000 | 4,6800 | 4,6800 | 803.252 |
| 25. Juli 2023 | 4,6800 | 4,7200 | 4,6300 | 4,7000 | 4,7000 | 510.440 |
| 24. Juli 2023 | 4,7300 | 4,7600 | 4,6600 | 4,6600 | 4,6600 | 725.483 |
| 21. Juli 2023 | 4,6400 | 4,7400 | 4,5800 | 4,7000 | 4,7000 | 817.120 |
| 20. Juli 2023 | 4,7900 | 4,8000 | 4,7100 | 4,7400 | 4,7400 | 533.442 |
| 19. Juli 2023 | 4,8300 | 4,8500 | 4,7150 | 4,7600 | 4,7600 | 987.635 |
| 18. Juli 2023 | 4,7600 | 4,7850 | 4,6900 | 4,7000 | 4,7000 | 615.457 |
| 17. Juli 2023 | 4,7600 | 4,7600 | 4,6800 | 4,7400 | 4,7400 | 769.168 |
| 14. Juli 2023 | 4,7300 | 4,7800 | 4,6550 | 4,7600 | 4,7600 | 1.021.463 |
| 13. Juli 2023 | 4,7500 | 4,8000 | 4,6900 | 4,7100 | 4,7100 | 1.758.788 |
| 12. Juli 2023 | 4,3600 | 4,6400 | 4,3000 | 4,5700 | 4,5700 | 1.423.174 |
| 11. Juli 2023 | 4,2000 | 4,4000 | 4,2000 | 4,3900 | 4,3900 | 1.523.500 |
| 10. Juli 2023 | 4,0700 | 4,1450 | 4,0400 | 4,0600 | 4,0600 | 856.904 |
| 07. Juli 2023 | 4,1200 | 4,1450 | 4,0100 | 4,0200 | 4,0200 | 1.224.371 |
| 06. Juli 2023 | 4,2500 | 4,3100 | 4,1700 | 4,2400 | 4,2400 | 1.125.616 |
| 05. Juli 2023 | 4,2900 | 4,4000 | 4,2900 | 4,3800 | 4,3800 | 1.290.578 |
| 04. Juli 2023 | 4,2600 | 4,3100 | 4,2300 | 4,2800 | 4,2800 | 1.147.584 |
| 03. Juli 2023 | 4,1100 | 4,1800 | 4,0800 | 4,1600 | 4,1600 | 1.261.754 |
| 30. Juni 2023 | 4,1000 | 4,1700 | 4,0300 | 4,0300 | 4,0300 | 793.714 |
| 29. Juni 2023 | 4,2000 | 4,2200 | 4,0500 | 4,0700 | 4,0700 | 1.252.906 |
| 28. Juni 2023 | 4,0400 | 4,1300 | 4,0100 | 4,0600 | 4,0600 | 811.788 |
| 27. Juni 2023 | 4,2400 | 4,2800 | 4,0900 | 4,1300 | 4,1300 | 844.858 |
| 26. Juni 2023 | 4,1300 | 4,3000 | 4,1300 | 4,2500 | 4,2500 | 836.607 |
| 23. Juni 2023 | 4,2300 | 4,2800 | 4,0300 | 4,0500 | 4,0500 | 558.349 |
| 22. Juni 2023 | 4,2400 | 4,2600 | 4,1800 | 4,2100 | 4,2100 | 1.063.977 |
| 21. Juni 2023 | 4,2400 | 4,3150 | 4,2400 | 4,2800 | 4,2800 | 1.136.755 |
| 20. Juni 2023 | 4,2100 | 4,3300 | 4,2000 | 4,3300 | 4,3300 | 1.027.560 |
| 19. Juni 2023 | 4,3800 | 4,3800 | 4,2100 | 4,2300 | 4,2300 | 670.812 |
| 16. Juni 2023 | 4,1200 | 4,2700 | 4,0500 | 4,2700 | 4,2700 | 3.881.433 |
| 15. Juni 2023 | 4,1900 | 4,2000 | 4,0500 | 4,0700 | 4,0700 | 1.645.301 |
| 14. Juni 2023 | 4,4100 | 4,4400 | 4,1800 | 4,2100 | 4,2100 | 1.288.626 |
| 13. Juni 2023 | 4,5500 | 4,6100 | 4,4600 | 4,4800 | 4,4800 | 2.042.716 |
| 09. Juni 2023 | 4,5200 | 4,5900 | 4,5200 | 4,5700 | 4,5700 | 624.911 |
| 08. Juni 2023 | 4,3800 | 4,5100 | 4,3600 | 4,5000 | 4,5000 | 1.576.100 |
| 07. Juni 2023 | 4,3900 | 4,5150 | 4,3900 | 4,4900 | 4,4900 | 928.624 |
| 06. Juni 2023 | 4,2900 | 4,4100 | 4,2500 | 4,3500 | 4,3500 | 1.665.081 |
| 05. Juni 2023 | 4,4200 | 4,4200 | 4,2500 | 4,2900 | 4,2900 | 1.096.409 |
| 02. Juni 2023 | 4,5500 | 4,6100 | 4,4800 | 4,5000 | 4,5000 | 855.100 |
| 01. Juni 2023 | 4,3600 | 4,4700 | 4,3600 | 4,4500 | 4,4500 | 679.260 |
| 31. Mai 2023 | 4,2600 | 4,3600 | 4,2000 | 4,3200 | 4,3200 | 1.858.713 |
| 30. Mai 2023 | 4,2300 | 4,2900 | 4,2100 | 4,2800 | 4,2800 | 424.572 |
| 29. Mai 2023 | 4,1300 | 4,2600 | 4,1100 | 4,2300 | 4,2300 | 754.891 |
| 26. Mai 2023 | 4,0800 | 4,1600 | 4,0600 | 4,0900 | 4,0900 | 704.279 |
| 25. Mai 2023 | 4,1800 | 4,2400 | 4,0700 | 4,1300 | 4,1300 | 1.029.426 |
| 24. Mai 2023 | 4,2000 | 4,3300 | 4,1600 | 4,3100 | 4,3100 | 1.194.783 |
| 23. Mai 2023 | 4,3500 | 4,4450 | 4,2000 | 4,2200 | 4,2200 | 1.531.662 |
| 22. Mai 2023 | 4,2100 | 4,2500 | 4,1400 | 4,2100 | 4,2100 | 578.166 |
| 19. Mai 2023 | 4,1500 | 4,1800 | 4,0400 | 4,1800 | 4,1800 | 844.522 |
| 18. Mai 2023 | 4,3200 | 4,3200 | 4,1600 | 4,1900 | 4,1900 | 608.616 |
| 17. Mai 2023 | 4,1800 | 4,2800 | 4,1500 | 4,2200 | 4,2200 | 510.046 |
| 16. Mai 2023 | 4,2600 | 4,3300 | 4,2100 | 4,3100 | 4,3100 | 488.995 |
| 15. Mai 2023 | 4,2400 | 4,3500 | 4,2300 | 4,3200 | 4,3200 | 682.654 |
| 12. Mai 2023 | 4,1200 | 4,2500 | 4,1000 | 4,2200 | 4,2200 | 1.149.078 |
| 11. Mai 2023 | 4,2700 | 4,3100 | 4,2000 | 4,2200 | 4,2200 | 689.722 |
| 10. Mai 2023 | 4,3700 | 4,4500 | 4,3300 | 4,3600 | 4,3600 | 560.202 |
| 09. Mai 2023 | 4,5300 | 4,5700 | 4,3850 | 4,4000 | 4,4000 | 724.104 |
| 08. Mai 2023 | 4,5100 | 4,6000 | 4,4400 | 4,5600 | 4,5600 | 445.278 |
| 05. Mai 2023 | 4,5200 | 4,6200 | 4,4800 | 4,5800 | 4,5800 | 1.124.580 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
