Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.371,68 +706,62 (+1,15%)
CVC Limited (CVC.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 25. Juli 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 24. Juli 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 23. Juli 2024 | 1,6850 | 1,7050 | 1,6750 | 1,7050 | 1,7050 | 52.224 |
| 22. Juli 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 19. Juli 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 18. Juli 2024 | 1,7500 | 1,7500 | 1,7350 | 1,7400 | 1,7400 | 15.838 |
| 17. Juli 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
| 16. Juli 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 47 |
| 15. Juli 2024 | 1,6700 | 1,6850 | 1,6700 | 1,6850 | 1,6850 | 6 |
| 12. Juli 2024 | 1,6850 | 1,6850 | 1,6800 | 1,6800 | 1,6800 | 12.617 |
| 11. Juli 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 10. Juli 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 09. Juli 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 10.861 |
| 08. Juli 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 05. Juli 2024 | 1,7950 | 1,8000 | 1,7950 | 1,8000 | 1,8000 | 7.326 |
| 04. Juli 2024 | 1,8000 | 1,8000 | 1,7950 | 1,7950 | 1,7950 | 6.543 |
| 03. Juli 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 4.878 |
| 02. Juli 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 01. Juli 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 31 |
| 28. Juni 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1.227 |
| 27. Juni 2024 | 1,8000 | 1,8050 | 1,8000 | 1,8000 | 1,8000 | 6.970 |
| 26. Juni 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 13.812 |
| 25. Juni 2024 | 1,8000 | 1,8100 | 1,7950 | 1,8000 | 1,8000 | 92.539 |
| 24. Juni 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 28.449 |
| 21. Juni 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 41 |
| 20. Juni 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 19. Juni 2024 | 1,8100 | 1,8100 | 1,7000 | 1,7000 | 1,7000 | 1.945 |
| 18. Juni 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,8000 | 11.505 |
| 17. Juni 2024 | 1,7450 | 1,7850 | 1,7450 | 1,7850 | 1,7850 | 14.907 |
| 14. Juni 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 789 |
| 13. Juni 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | - |
| 12. Juni 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | - |
| 11. Juni 2024 | 1,7350 | 1,7350 | 1,6600 | 1,6650 | 1,6650 | 20.197 |
| 07. Juni 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 06. Juni 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 05. Juni 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 9.311 |
| 04. Juni 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 21.096 |
| 03. Juni 2024 | 1,7000 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | 10.076 |
| 31. Mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 7.350 |
| 30. Mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 350 |
| 29. Mai 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 7.539 |
| 28. Mai 2024 | 1,7850 | 1,8000 | 1,7850 | 1,8000 | 1,8000 | 13.652 |
| 27. Mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 24. Mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 18.000 |
| 23. Mai 2024 | 1,7800 | 1,8000 | 1,7750 | 1,7750 | 1,7750 | 35.000 |
| 22. Mai 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 700 |
| 21. Mai 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 95 |
| 20. Mai 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 3.264 |
| 17. Mai 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 16. Mai 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 15. Mai 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 14. Mai 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 13. Mai 2024 | 1,7500 | 1,7500 | 1,6050 | 1,6050 | 1,6050 | 10.618 |
| 10. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 09. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 08. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 07. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 06. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 12.000 |
| 03. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 3.000 |
| 02. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 01. Mai 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 30. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 29. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 26. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 25.000 |
| 24. Apr. 2024 | 1,8950 | 1,9050 | 1,8950 | 1,9000 | 1,9000 | 42.863 |
| 23. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 22. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 19. Apr. 2024 | 1,9050 | 1,9050 | 1,9000 | 1,9000 | 1,9000 | 29.000 |
| 18. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 17. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 16. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 15. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 12. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 11. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 10. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 2.956 |
| 09. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 5.180 |
| 08. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 05. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 04. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 03. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 02. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 28. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 27. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 26. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 25. März 2024 | 1,9000 | 1,9000 | 1,8950 | 1,9000 | 1,9000 | 29.280 |
| 22. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 21. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 20. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 94 |
| 19. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 18. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 12.500 |
| 15. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 14. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 13. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 12. März 2024 | 1,9150 | 1,9150 | 1,9000 | 1,9000 | 1,9000 | 10.000 |
| 11. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 08. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 07. März 2024 | 1,9050 | 1,9050 | 1,8550 | 1,9000 | 1,9000 | 37.665 |
| 06. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 05. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 65 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
