Deutsche Märkte öffnen in 1 Stunde 27 Minute
Nikkei 225
36.004,09 -577,67 (-1,58%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.499,64 -48,89 (-0,09%) XRP EUR
0,53 +0,01 (+2,82%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
CVC Limited (CVC.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 01:59PM AEST. Markt geöffnet.
Zeitraum:
17. Sept. 2023 - 17. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Sept. 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,8100 | 14.723 |
| 16. Sept. 2024 | 1,7950 | 1,8100 | 1,7950 | 1,8100 | 1,8100 | 49.896 |
| 13. Sept. 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | 23.082 |
| 12. Sept. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 36 |
| 11. Sept. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 10. Sept. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1.222 |
| 09. Sept. 2024 | 1,7400 | 1,7500 | 1,6950 | 1,6950 | 1,6950 | 12.738 |
| 06. Sept. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 05. Sept. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 04. Sept. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 78.978 |
| 03. Sept. 2024 | 1,6450 | 1,6450 | 1,6400 | 1,6400 | 1,6400 | 50.000 |
| 02. Sept. 2024 | 1,6400 | 1,6400 | 1,6350 | 1,6350 | 1,6350 | 51.786 |
| 30. Aug. 2024 | 1,6250 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | 49.919 |
| 29. Aug. 2024 | 1,6250 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 49.593 |
| 28. Aug. 2024 | 1,6050 | 1,6150 | 1,6050 | 1,6150 | 1,6150 | 86.619 |
| 27. Aug. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 26. Aug. 2024 | 1,5450 | 1,5600 | 1,5450 | 1,5600 | 1,5600 | 37.641 |
| 23. Aug. 2024 | 1,5250 | 1,5250 | 1,5000 | 1,5000 | 1,5000 | 52.500 |
| 22. Aug. 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 21. Aug. 2024 | 1,5150 | 1,5150 | 1,5100 | 1,5150 | 1,5150 | 13.743 |
| 20. Aug. 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 94 |
| 19. Aug. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 16. Aug. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 15. Aug. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 14. Aug. 2024 | 1,5500 | 1,5500 | 1,5250 | 1,5300 | 1,5300 | 38.115 |
| 13. Aug. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 12. Aug. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 09. Aug. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 08. Aug. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 07. Aug. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 06. Aug. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 05. Aug. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 02. Aug. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 9.169 |
| 01. Aug. 2024 | 1,6150 | 1,6450 | 1,6050 | 1,6450 | 1,6450 | 14.773 |
| 31. Juli 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 30. Juli 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 29. Juli 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 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 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
