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
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.337,36 +4.404,56 (+8,02%)
COG Financial Services Limited (COG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM 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 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 02. Mai 2024 | 1,2000 | 1,2450 | 1,1800 | 1,2450 | 1,2450 | 122.862 |
| 01. Mai 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 1.550 |
| 30. Apr. 2024 | 1,2200 | 1,2200 | 1,1750 | 1,1850 | 1,1850 | 101.338 |
| 29. Apr. 2024 | 1,2950 | 1,2950 | 1,2800 | 1,2800 | 1,2800 | 29.347 |
| 26. Apr. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 7.000 |
| 24. Apr. 2024 | 1,2750 | 1,2800 | 1,2750 | 1,2800 | 1,2800 | 5.225 |
| 23. Apr. 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 22.675 |
| 22. Apr. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2150 | 1,2150 | 60.413 |
| 19. Apr. 2024 | 1,3150 | 1,3150 | 1,1550 | 1,2100 | 1,2100 | 112.631 |
| 18. Apr. 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 4 |
| 17. Apr. 2024 | 1,3600 | 1,3600 | 1,3350 | 1,3350 | 1,3350 | 2.154 |
| 16. Apr. 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 35.016 |
| 15. Apr. 2024 | 1,3650 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 8.652 |
| 12. Apr. 2024 | 1,3850 | 1,4050 | 1,3850 | 1,4000 | 1,4000 | 43.080 |
| 11. Apr. 2024 | 1,3800 | 1,4250 | 1,3650 | 1,3900 | 1,3900 | 15.731 |
| 10. Apr. 2024 | 1,3600 | 1,3850 | 1,3600 | 1,3850 | 1,3850 | 6.978 |
| 09. Apr. 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 15.956 |
| 08. Apr. 2024 | 1,3900 | 1,4100 | 1,3400 | 1,3550 | 1,3550 | 24.061 |
| 05. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 13.599 |
| 04. Apr. 2024 | 1,4100 | 1,4125 | 1,4100 | 1,4125 | 1,4125 | 353 |
| 03. Apr. 2024 | 1,4150 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 4.767 |
| 02. Apr. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 5 |
| 28. März 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 400 |
| 27. März 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 933 |
| 26. März 2024 | 1,4150 | 1,4150 | 1,4100 | 1,4100 | 1,4100 | 2.584 |
| 25. März 2024 | 1,4000 | 1,4250 | 1,4000 | 1,4100 | 1,4100 | 4.323 |
| 22. März 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 3 |
| 21. März 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 13.528 |
| 20. März 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 625 |
| 19. März 2024 | 1,4425 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 16 |
| 18. März 2024 | 1,4150 | 1,4150 | 1,4000 | 1,4000 | 1,4000 | 10.739 |
| 15. März 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 3.733 |
| 14. März 2024 | 1,4850 | 1,4850 | 1,4500 | 1,4850 | 1,4850 | 8.288 |
| 13. März 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4850 | 1,4850 | 11.265 |
| 12. März 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 6 |
| 11. März 2024 | 1,4600 | 1,4850 | 1,4050 | 1,4700 | 1,4700 | 42.533 |
| 11. März 2024 | 0.04 Dividende | |||||
| 08. März 2024 | 1,4850 | 1,4850 | 1,4800 | 1,4850 | 1,4450 | 20.047 |
| 07. März 2024 | 1,4750 | 1,4850 | 1,4750 | 1,4850 | 1,4450 | 8.950 |
| 06. März 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4353 | - |
| 05. März 2024 | 1,4500 | 1,4850 | 1,4500 | 1,4750 | 1,4353 | 26.341 |
| 04. März 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4255 | 5 |
| 01. März 2024 | 1,4650 | 1,4700 | 1,4650 | 1,4700 | 1,4304 | 11.931 |
| 29. Feb. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4109 | 31.824 |
| 28. Feb. 2024 | 1,5000 | 1,5050 | 1,4700 | 1,4700 | 1,4304 | 61.046 |
| 27. Feb. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4450 | 1.917 |
| 26. Feb. 2024 | 1,4700 | 1,4850 | 1,4700 | 1,4850 | 1,4450 | 21.809 |
| 23. Feb. 2024 | 1,4500 | 1,4650 | 1,4500 | 1,4650 | 1,4255 | 20.056 |
| 22. Feb. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4012 | 366 |
| 21. Feb. 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,3818 | 12.073 |
| 20. Feb. 2024 | 1,4400 | 1,4400 | 1,4200 | 1,4400 | 1,4012 | 8.163 |
| 19. Feb. 2024 | 1,4450 | 1,4450 | 1,4200 | 1,4200 | 1,3818 | 355 |
| 16. Feb. 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4109 | 24.644 |
| 15. Feb. 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3574 | - |
| 14. Feb. 2024 | 1,4300 | 1,4300 | 1,3850 | 1,3950 | 1,3574 | 37.398 |
| 13. Feb. 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4012 | 7.752 |
| 12. Feb. 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,3963 | - |
| 09. Feb. 2024 | 1,4350 | 1,4400 | 1,4350 | 1,4350 | 1,3963 | 27.703 |
| 08. Feb. 2024 | 1,4400 | 1,4400 | 1,4350 | 1,4350 | 1,3963 | 6.545 |
| 07. Feb. 2024 | 1,4400 | 1,4400 | 1,4350 | 1,4350 | 1,3963 | 1.628 |
| 06. Feb. 2024 | 1,5100 | 1,5100 | 1,4350 | 1,4800 | 1,4401 | 1.603 |
| 05. Feb. 2024 | 1,4500 | 1,5100 | 1,4300 | 1,5100 | 1,4693 | 7.885 |
| 02. Feb. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4207 | - |
| 01. Feb. 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4207 | 950 |
| 31. Jan. 2024 | 1,3900 | 1,3950 | 1,3900 | 1,3900 | 1,3526 | 32.466 |
| 30. Jan. 2024 | 1,3900 | 1,4150 | 1,3800 | 1,4100 | 1,3720 | 2.651 |
| 29. Jan. 2024 | 1,4250 | 1,4250 | 1,3750 | 1,3900 | 1,3526 | 76.259 |
| 25. Jan. 2024 | 1,4700 | 1,4700 | 1,4250 | 1,4250 | 1,3866 | 79.794 |
| 24. Jan. 2024 | 1,5400 | 1,5400 | 1,4700 | 1,4700 | 1,4304 | 54.679 |
| 23. Jan. 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,4985 | 9.091 |
| 22. Jan. 2024 | 1,5000 | 1,5300 | 1,4900 | 1,4950 | 1,4547 | 6.192 |
| 19. Jan. 2024 | 1,5150 | 1,5150 | 1,4900 | 1,4900 | 1,4499 | 59.046 |
| 18. Jan. 2024 | 1,5450 | 1,5450 | 1,5000 | 1,5150 | 1,4742 | 14.207 |
| 17. Jan. 2024 | 1,5200 | 1,5300 | 1,5050 | 1,5300 | 1,4888 | 10.242 |
| 16. Jan. 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5200 | 1,4791 | 56.305 |
| 15. Jan. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,4596 | 115.821 |
| 12. Jan. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4304 | 2.281 |
| 11. Jan. 2024 | 1,4400 | 1,4650 | 1,4400 | 1,4650 | 1,4255 | 3.559 |
| 10. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4207 | 7.000 |
| 09. Jan. 2024 | 1,4600 | 1,4600 | 1,4250 | 1,4300 | 1,3915 | 10.372 |
| 08. Jan. 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4207 | 1.356 |
| 05. Jan. 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4109 | 3.468 |
| 04. Jan. 2024 | 1,4600 | 1,4600 | 1,4450 | 1,4450 | 1,4061 | 13 |
| 03. Jan. 2024 | 1,4700 | 1,4700 | 1,4650 | 1,4700 | 1,4304 | 8.532 |
| 02. Jan. 2024 | 1,4650 | 1,4650 | 1,4450 | 1,4450 | 1,4061 | 5.662 |
| 29. Dez. 2023 | 1,4700 | 1,4700 | 1,4250 | 1,4250 | 1,3866 | 32.033 |
| 28. Dez. 2023 | 1,4600 | 1,4600 | 1,4250 | 1,4250 | 1,3866 | 10.575 |
| 27. Dez. 2023 | 1,4600 | 1,4600 | 1,4250 | 1,4250 | 1,3866 | 7.797 |
| 22. Dez. 2023 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,4207 | 1.021 |
| 21. Dez. 2023 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,4207 | 3.481 |
| 20. Dez. 2023 | 1,4600 | 1,4600 | 1,4250 | 1,4250 | 1,3866 | 10.242 |
| 19. Dez. 2023 | 1,4600 | 1,4600 | 1,4250 | 1,4400 | 1,4012 | 1.505.433 |
| 18. Dez. 2023 | 1,4350 | 1,4400 | 1,4200 | 1,4400 | 1,4012 | 2.016 |
| 15. Dez. 2023 | 1,4200 | 1,4200 | 1,4050 | 1,4100 | 1,3720 | 5.109 |
| 14. Dez. 2023 | 1,4000 | 1,4000 | 1,3950 | 1,3950 | 1,3574 | 13.106 |
| 13. Dez. 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4012 | 3.983 |
| 12. Dez. 2023 | 1,4200 | 1,4400 | 1,3950 | 1,4400 | 1,4012 | 19.132 |
| 11. Dez. 2023 | 1,4050 | 1,4400 | 1,3900 | 1,4200 | 1,3818 | 98.690 |
| 08. Dez. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3428 | 47.355 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
