Deutsche Märkte schließen in 27 Minuten

CSR Limited (CSR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
5,24-0,03 (-0,57%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023------
02. Feb. 20235,305,325,225,245,241.656.092
01. Feb. 2023------
31. Jan. 20235,285,315,235,265,26946.639
30. Jan. 20235,305,335,265,265,26917.145
27. Jan. 20235,255,305,255,275,27928.012
25. Jan. 20235,225,235,185,225,221.244.569
24. Jan. 20235,175,255,155,205,205.026.514
23. Jan. 20235,235,255,135,215,21832.874
20. Jan. 20235,135,265,135,205,202.693.205
19. Jan. 20235,185,195,125,195,19970.691
18. Jan. 20235,145,195,125,155,151.254.593
17. Jan. 20235,115,185,095,125,122.439.561
16. Jan. 20235,105,155,075,115,111.565.588
13. Jan. 20235,055,105,035,095,091.245.122
12. Jan. 20235,085,094,995,025,021.611.013
11. Jan. 20234,975,054,955,025,021.059.646
10. Jan. 20234,954,994,944,984,98889.614
09. Jan. 20234,965,084,924,944,941.838.377
06. Jan. 20234,824,934,814,904,901.023.130
05. Jan. 20234,754,834,734,804,801.229.627
04. Jan. 20234,704,754,674,734,73718.445
03. Jan. 20234,784,784,594,654,65865.776
30. Dez. 20224,764,774,714,714,71790.428
29. Dez. 20224,694,724,664,724,72532.863
28. Dez. 20224,734,764,694,704,70630.336
23. Dez. 20224,734,734,654,734,73817.305
22. Dez. 20224,824,824,734,784,781.175.291
21. Dez. 20224,764,814,744,764,761.171.697
20. Dez. 20224,794,814,724,744,741.150.887
19. Dez. 20224,904,914,804,804,801.056.719
16. Dez. 20224,844,954,824,904,902.818.375
15. Dez. 20224,954,964,884,894,891.804.437
14. Dez. 20224,985,014,964,984,981.184.425
13. Dez. 20224,934,974,884,944,941.249.218
12. Dez. 20224,924,934,844,924,921.482.094
09. Dez. 20224,864,904,824,894,891.331.880
08. Dez. 20224,864,884,804,854,851.836.986
07. Dez. 20224,904,934,734,804,803.242.669
06. Dez. 20224,904,984,854,954,951.647.872
05. Dez. 20225,075,074,944,954,952.421.931
02. Dez. 20225,005,064,995,025,023.719.695
01. Dez. 20224,904,984,884,984,982.823.927
30. Nov. 20224,934,954,854,854,851.809.100
29. Nov. 20224,904,934,844,904,901.775.803
28. Nov. 20224,854,914,794,884,881.743.795
25. Nov. 20224,864,914,844,854,851.027.078
24. Nov. 20224,834,884,784,854,851.461.271
23. Nov. 20224,724,844,704,814,812.147.500
22. Nov. 20224,714,744,684,694,691.489.620
21. Nov. 20224,714,754,674,714,711.139.434
18. Nov. 20224,764,794,654,704,701.855.299
17. Nov. 20224,654,744,634,734,732.342.074
16. Nov. 20224,624,694,614,674,672.275.284
15. Nov. 20224,524,664,524,634,632.662.471
14. Nov. 20224,574,604,504,544,541.653.583
11. Nov. 20224,544,604,454,534,534.304.160
10. Nov. 20224,384,404,344,344,341.532.533
09. Nov. 20224,494,524,374,414,413.664.719
08. Nov. 20224,774,804,614,664,664.130.614
07. Nov. 20224,754,824,714,774,772.572.741
04. Nov. 20224,734,914,444,694,698.657.951
03. Nov. 20224,574,574,514,534,531.565.534
02. Nov. 20224,714,744,664,664,662.263.525
01. Nov. 20224,604,704,584,694,692.025.846
31. Okt. 20224,754,794,584,634,632.527.105
28. Okt. 20224,714,744,684,704,701.080.581
27. Okt. 20224,624,734,624,724,721.582.901
26. Okt. 20224,594,614,534,614,61966.235
25. Okt. 20224,494,544,464,524,52957.414
24. Okt. 20224,464,514,444,454,451.086.370
21. Okt. 20224,354,404,354,354,351.258.806
20. Okt. 20224,494,494,374,394,391.231.484
19. Okt. 20224,494,574,474,554,551.228.830
18. Okt. 20224,424,504,404,464,461.890.193
17. Okt. 20224,504,504,314,314,312.511.919
14. Okt. 20224,574,634,574,604,60944.893
13. Okt. 20224,504,554,474,524,521.113.214
12. Okt. 20224,474,534,444,484,481.189.331
11. Okt. 20224,554,604,524,524,521.093.472
10. Okt. 20224,584,624,524,554,551.152.491
07. Okt. 20224,604,694,604,644,641.283.413
06. Okt. 20224,654,714,644,694,691.119.833
05. Okt. 20224,674,724,614,724,722.161.877
04. Okt. 20224,494,604,474,604,602.378.400
03. Okt. 20224,424,484,384,474,471.344.682
30. Sept. 20224,444,474,384,454,451.649.716
29. Sept. 20224,454,494,404,444,441.614.106
28. Sept. 20224,304,394,264,354,351.794.421
27. Sept. 20224,394,434,264,324,322.162.913
26. Sept. 20224,344,404,254,364,362.029.662
23. Sept. 20224,504,544,354,414,412.092.835
21. Sept. 20224,554,604,554,574,571.475.066
20. Sept. 20224,604,644,554,614,611.378.483
19. Sept. 20224,584,584,534,554,551.999.059
16. Sept. 20224,604,624,544,564,562.899.534
15. Sept. 20224,684,704,634,634,631.940.710
14. Sept. 20224,664,704,604,634,631.633.863
13. Sept. 20224,734,814,704,804,801.694.944
12. Sept. 20224,614,744,614,714,712.328.711
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...