Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.623,34 -565,41 (-2,16%)
CSR Limited (CSR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
25. März 2022 - 25. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. März 2023 | 4,6900 | 4,7300 | 4,6600 | 4,7000 | 4,7000 | 2.249.162 |
| 24. März 2023 | 4,6900 | 4,7300 | 4,6600 | 4,7000 | 4,7000 | 2.255.132 |
| 23. März 2023 | 4,7100 | 4,7700 | 4,6300 | 4,7000 | 4,7000 | 3.951.676 |
| 22. März 2023 | 4,8800 | 4,8800 | 4,7300 | 4,7400 | 4,7400 | 2.491.516 |
| 21. März 2023 | 4,8200 | 4,8400 | 4,7500 | 4,8000 | 4,8000 | 1.558.397 |
| 20. März 2023 | 4,7500 | 4,8200 | 4,7400 | 4,7700 | 4,7700 | 1.159.713 |
| 17. März 2023 | 4,8800 | 4,9100 | 4,7600 | 4,7800 | 4,7800 | 4.488.032 |
| 16. März 2023 | 4,7500 | 4,9000 | 4,7200 | 4,8400 | 4,8400 | 4.721.182 |
| 15. März 2023 | 4,9200 | 5,0300 | 4,9100 | 5,0000 | 5,0000 | 1.640.421 |
| 14. März 2023 | 4,9500 | 4,9700 | 4,8600 | 4,8800 | 4,8800 | 1.796.302 |
| 13. März 2023 | 5,0800 | 5,1000 | 4,9700 | 4,9900 | 4,9900 | 1.433.560 |
| 10. März 2023 | 5,0600 | 5,1000 | 5,0500 | 5,0700 | 5,0700 | 846.788 |
| 09. März 2023 | 5,1400 | 5,1700 | 5,1000 | 5,1400 | 5,1400 | 1.006.677 |
| 08. März 2023 | 5,1100 | 5,1400 | 5,0500 | 5,0900 | 5,0900 | 1.382.064 |
| 07. März 2023 | 5,1300 | 5,1900 | 5,0700 | 5,1700 | 5,1700 | 1.793.983 |
| 06. März 2023 | 5,0300 | 5,1650 | 5,0300 | 5,1300 | 5,1300 | 1.775.274 |
| 03. März 2023 | 5,0800 | 5,1100 | 4,9900 | 5,0200 | 5,0200 | 1.584.705 |
| 02. März 2023 | 5,1800 | 5,1800 | 5,0500 | 5,0800 | 5,0800 | 1.702.762 |
| 01. März 2023 | 5,0500 | 5,1500 | 5,0400 | 5,1100 | 5,1100 | 1.194.219 |
| 28. Feb. 2023 | 5,0000 | 5,1200 | 4,9800 | 5,0900 | 5,0900 | 1.591.945 |
| 27. Feb. 2023 | 5,0000 | 5,0500 | 4,9500 | 5,0000 | 5,0000 | 1.846.068 |
| 24. Feb. 2023 | 5,0500 | 5,0950 | 5,0000 | 5,0500 | 5,0500 | 1.397.773 |
| 23. Feb. 2023 | 4,9100 | 5,0300 | 4,8900 | 5,0100 | 5,0100 | 2.073.018 |
| 22. Feb. 2023 | 4,9800 | 5,0350 | 4,8800 | 4,9000 | 4,9000 | 4.043.983 |
| 21. Feb. 2023 | 5,1100 | 5,1600 | 5,0500 | 5,0600 | 5,0600 | 2.572.650 |
| 20. Feb. 2023 | 5,2700 | 5,2700 | 5,1400 | 5,1700 | 5,1700 | 1.030.887 |
| 17. Feb. 2023 | 5,2600 | 5,2800 | 5,2000 | 5,2400 | 5,2400 | 1.532.547 |
| 16. Feb. 2023 | 5,1100 | 5,2900 | 5,0950 | 5,2600 | 5,2600 | 2.669.512 |
| 15. Feb. 2023 | 5,0600 | 5,1250 | 5,0200 | 5,1000 | 5,1000 | 2.511.973 |
| 14. Feb. 2023 | 5,0000 | 5,1000 | 4,8900 | 5,0600 | 5,0600 | 3.074.685 |
| 13. Feb. 2023 | 5,1700 | 5,1800 | 5,0100 | 5,0400 | 5,0400 | 1.800.812 |
| 10. Feb. 2023 | 5,2300 | 5,2500 | 5,1800 | 5,1900 | 5,1900 | 1.020.089 |
| 09. Feb. 2023 | 5,2900 | 5,3000 | 5,2100 | 5,2500 | 5,2500 | 838.174 |
| 08. Feb. 2023 | 5,2400 | 5,3000 | 5,2000 | 5,2500 | 5,2500 | 1.609.962 |
| 07. Feb. 2023 | 5,2100 | 5,2500 | 5,1700 | 5,2000 | 5,2000 | 1.372.160 |
| 06. Feb. 2023 | 5,2500 | 5,2700 | 5,2100 | 5,2200 | 5,2200 | 841.901 |
| 03. Feb. 2023 | 5,2700 | 5,2800 | 5,2250 | 5,2700 | 5,2700 | 1.422.640 |
| 02. Feb. 2023 | 5,3000 | 5,3250 | 5,2200 | 5,2400 | 5,2400 | 1.656.092 |
| 01. Feb. 2023 | 5,3000 | 5,3000 | 5,2500 | 5,2700 | 5,2700 | 1.553.157 |
| 31. Jan. 2023 | 5,2800 | 5,3100 | 5,2300 | 5,2600 | 5,2600 | 946.639 |
| 30. Jan. 2023 | 5,3000 | 5,3300 | 5,2600 | 5,2600 | 5,2600 | 917.145 |
| 27. Jan. 2023 | 5,2500 | 5,3000 | 5,2500 | 5,2700 | 5,2700 | 928.012 |
| 25. Jan. 2023 | 5,2200 | 5,2300 | 5,1800 | 5,2200 | 5,2200 | 1.244.569 |
| 24. Jan. 2023 | 5,1700 | 5,2500 | 5,1500 | 5,2000 | 5,2000 | 5.026.514 |
| 23. Jan. 2023 | 5,2300 | 5,2500 | 5,1300 | 5,2100 | 5,2100 | 832.874 |
| 20. Jan. 2023 | 5,1300 | 5,2600 | 5,1300 | 5,2000 | 5,2000 | 2.693.205 |
| 19. Jan. 2023 | 5,1800 | 5,1900 | 5,1200 | 5,1900 | 5,1900 | 970.691 |
| 18. Jan. 2023 | 5,1400 | 5,1900 | 5,1200 | 5,1500 | 5,1500 | 1.254.593 |
| 17. Jan. 2023 | 5,1100 | 5,1800 | 5,0900 | 5,1200 | 5,1200 | 2.439.561 |
| 16. Jan. 2023 | 5,1000 | 5,1500 | 5,0700 | 5,1100 | 5,1100 | 1.565.588 |
| 13. Jan. 2023 | 5,0500 | 5,1000 | 5,0300 | 5,0900 | 5,0900 | 1.245.122 |
| 12. Jan. 2023 | 5,0800 | 5,0900 | 4,9850 | 5,0200 | 5,0200 | 1.611.013 |
| 11. Jan. 2023 | 4,9700 | 5,0500 | 4,9500 | 5,0200 | 5,0200 | 1.059.646 |
| 10. Jan. 2023 | 4,9500 | 4,9950 | 4,9400 | 4,9800 | 4,9800 | 889.614 |
| 09. Jan. 2023 | 4,9600 | 5,0800 | 4,9200 | 4,9400 | 4,9400 | 1.838.377 |
| 06. Jan. 2023 | 4,8200 | 4,9300 | 4,8100 | 4,9000 | 4,9000 | 1.023.130 |
| 05. Jan. 2023 | 4,7500 | 4,8300 | 4,7300 | 4,8000 | 4,8000 | 1.229.627 |
| 04. Jan. 2023 | 4,7000 | 4,7500 | 4,6700 | 4,7300 | 4,7300 | 718.445 |
| 03. Jan. 2023 | 4,7800 | 4,7800 | 4,5900 | 4,6500 | 4,6500 | 865.776 |
| 30. Dez. 2022 | 4,7600 | 4,7700 | 4,7100 | 4,7100 | 4,7100 | 790.428 |
| 29. Dez. 2022 | 4,6900 | 4,7200 | 4,6600 | 4,7200 | 4,7200 | 532.863 |
| 28. Dez. 2022 | 4,7300 | 4,7600 | 4,6900 | 4,7000 | 4,7000 | 630.336 |
| 23. Dez. 2022 | 4,7300 | 4,7300 | 4,6500 | 4,7300 | 4,7300 | 817.305 |
| 22. Dez. 2022 | 4,8200 | 4,8200 | 4,7300 | 4,7800 | 4,7800 | 1.175.291 |
| 21. Dez. 2022 | 4,7600 | 4,8100 | 4,7400 | 4,7600 | 4,7600 | 1.171.697 |
| 20. Dez. 2022 | 4,7900 | 4,8100 | 4,7250 | 4,7400 | 4,7400 | 1.150.887 |
| 19. Dez. 2022 | 4,9000 | 4,9100 | 4,8000 | 4,8000 | 4,8000 | 1.056.719 |
| 16. Dez. 2022 | 4,8400 | 4,9550 | 4,8250 | 4,9000 | 4,9000 | 2.818.375 |
| 15. Dez. 2022 | 4,9500 | 4,9600 | 4,8800 | 4,8900 | 4,8900 | 1.804.437 |
| 14. Dez. 2022 | 4,9800 | 5,0100 | 4,9600 | 4,9800 | 4,9800 | 1.184.425 |
| 13. Dez. 2022 | 4,9300 | 4,9700 | 4,8800 | 4,9400 | 4,9400 | 1.249.218 |
| 12. Dez. 2022 | 4,9200 | 4,9300 | 4,8400 | 4,9200 | 4,9200 | 1.482.094 |
| 09. Dez. 2022 | 4,8600 | 4,9000 | 4,8150 | 4,8900 | 4,8900 | 1.331.880 |
| 08. Dez. 2022 | 4,8600 | 4,8750 | 4,8000 | 4,8500 | 4,8500 | 1.836.986 |
| 07. Dez. 2022 | 4,9000 | 4,9300 | 4,7300 | 4,8000 | 4,8000 | 3.242.669 |
| 06. Dez. 2022 | 4,9000 | 4,9800 | 4,8500 | 4,9500 | 4,9500 | 1.647.872 |
| 05. Dez. 2022 | 5,0700 | 5,0700 | 4,9400 | 4,9500 | 4,9500 | 2.421.931 |
| 02. Dez. 2022 | 5,0000 | 5,0600 | 4,9850 | 5,0200 | 5,0200 | 3.719.695 |
| 01. Dez. 2022 | 4,9000 | 4,9800 | 4,8800 | 4,9800 | 4,9800 | 2.823.927 |
| 30. Nov. 2022 | 4,9300 | 4,9500 | 4,8500 | 4,8500 | 4,8500 | 1.809.100 |
| 29. Nov. 2022 | 4,9000 | 4,9300 | 4,8350 | 4,9000 | 4,9000 | 1.775.803 |
| 28. Nov. 2022 | 4,8500 | 4,9150 | 4,7900 | 4,8800 | 4,8800 | 1.743.795 |
| 25. Nov. 2022 | 4,8600 | 4,9100 | 4,8400 | 4,8500 | 4,8500 | 1.027.078 |
| 24. Nov. 2022 | 4,8300 | 4,8800 | 4,7800 | 4,8500 | 4,8500 | 1.461.271 |
| 23. Nov. 2022 | 4,7200 | 4,8400 | 4,6950 | 4,8100 | 4,8100 | 2.147.500 |
| 22. Nov. 2022 | 4,7100 | 4,7400 | 4,6800 | 4,6900 | 4,6900 | 1.489.620 |
| 21. Nov. 2022 | 4,7100 | 4,7500 | 4,6700 | 4,7100 | 4,7100 | 1.139.434 |
| 18. Nov. 2022 | 4,7600 | 4,7900 | 4,6500 | 4,7000 | 4,7000 | 1.855.299 |
| 17. Nov. 2022 | 4,6500 | 4,7400 | 4,6300 | 4,7300 | 4,7300 | 2.342.074 |
| 16. Nov. 2022 | 4,6200 | 4,6900 | 4,6100 | 4,6700 | 4,6700 | 2.275.284 |
| 15. Nov. 2022 | 4,5200 | 4,6600 | 4,5200 | 4,6300 | 4,6300 | 2.662.471 |
| 14. Nov. 2022 | 4,5700 | 4,6000 | 4,5000 | 4,5400 | 4,5400 | 1.653.583 |
| 11. Nov. 2022 | 4,5400 | 4,6000 | 4,4500 | 4,5300 | 4,5300 | 4.304.160 |
| 10. Nov. 2022 | 4,3800 | 4,4000 | 4,3400 | 4,3400 | 4,3400 | 1.532.533 |
| 09. Nov. 2022 | 4,4900 | 4,5200 | 4,3700 | 4,4100 | 4,4100 | 3.664.719 |
| 08. Nov. 2022 | 0.165 Dividende | |||||
| 08. Nov. 2022 | 4,7700 | 4,8000 | 4,6100 | 4,6600 | 4,4950 | 4.130.614 |
| 07. Nov. 2022 | 4,7500 | 4,8250 | 4,7100 | 4,7700 | 4,6011 | 2.572.741 |
| 04. Nov. 2022 | 4,7300 | 4,9100 | 4,4400 | 4,6900 | 4,5239 | 8.657.951 |
| 03. Nov. 2022 | 4,5700 | 4,5700 | 4,5050 | 4,5300 | 4,3696 | 1.565.534 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
