Deutsche Märkte schließen in 2 Stunden 44 Minuten
DAX
17.993,78 -124,54 (-0,69%) Euro Stoxx 50
4.945,25 -35,84 (-0,72%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.318,70 -39,00 (-1,65%) EUR/USD
1,0711 -0,0014 (-0,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
CVC Limited (CVC.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 12:59PM AEST
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 862 |
| 01. März 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 2 |
| 29. Feb. 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
| 28. Feb. 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8550 | 1,8550 | 32.738 |
| 27. Feb. 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
| 26. Feb. 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
| 23. Feb. 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
| 22. Feb. 2024 | 1,8500 | 1,8550 | 1,8475 | 1,8550 | 1,8550 | 9.181 |
| 21. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 20. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.000 |
| 19. Feb. 2024 | 1,8650 | 1,9500 | 1,8650 | 1,8800 | 1,8800 | 8.486 |
| 16. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 15. Feb. 2024 | 1,8650 | 1,9400 | 1,8650 | 1,9400 | 1,9400 | 513 |
| 14. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 13. Feb. 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 1.522 |
| 12. Feb. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 09. Feb. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 08. Feb. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 07. Feb. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 06. Feb. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 05. Feb. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 10 |
| 02. Feb. 2024 | 2,2100 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | 24 |
| 01. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 197 |
| 31. Jan. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 6.801 |
| 30. Jan. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2.314 |
| 29. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 25. Jan. 2024 | 2,1600 | 2,1600 | 2,1500 | 2,1600 | 2,1600 | 25.513 |
| 24. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 23. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 22. Jan. 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 1.900 |
| 19. Jan. 2024 | 2,1400 | 2,1400 | 2,1300 | 2,1300 | 2,1300 | 10.700 |
| 18. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 17. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 16. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 15. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 20 |
| 12. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 11. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 10. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 09. Jan. 2024 | 2,1300 | 2,1400 | 2,1300 | 2,1400 | 2,1400 | 18 |
| 08. Jan. 2024 | 2,1600 | 2,1600 | 2,1300 | 2,1300 | 2,1300 | 14.327 |
| 05. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 04. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 03. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 02. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 29. Dez. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 4 |
| 28. Dez. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 27. Dez. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2.300 |
| 22. Dez. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 21. Dez. 2023 | 2,1500 | 2,1600 | 2,1500 | 2,1600 | 2,1600 | 10.466 |
| 20. Dez. 2023 | 2,2000 | 2,2000 | 2,1700 | 2,1800 | 2,1800 | 23.201 |
| 19. Dez. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 18. Dez. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 100 |
| 15. Dez. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 14. Dez. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 3.007 |
| 13. Dez. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 12.007 |
| 12. Dez. 2023 | 2,2100 | 2,3200 | 2,2100 | 2,3200 | 2,3200 | 3 |
| 11. Dez. 2023 | 2,1900 | 2,2000 | 2,1900 | 2,2000 | 2,2000 | 1.248 |
| 08. Dez. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 07. Dez. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 437 |
| 06. Dez. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 05. Dez. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 04. Dez. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
