Deutsche Märkte schließen in 6 Stunden 53 Minuten
DAX
14.086,18 +104,27 (+0,75%) Euro Stoxx 50
3.670,77 +13,74 (+0,38%) Dow Jones 30
31.261,90 +8,80 (+0,03%) Gold
1.859,90 +17,80 (+0,97%) EUR/USD
1,0620 +0,0058 (+0,55%) BTC-EUR
28.601,25 +660,67 (+2,36%)
CVC Limited (CVC.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 11:52AM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.996 |
| 19. Mai 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 18. Mai 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 8.546 |
| 17. Mai 2022 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2.000 |
| 16. Mai 2022 | 2,2200 | 2,2200 | 2,2100 | 2,2100 | 2,2100 | 8.548 |
| 13. Mai 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 7.500 |
| 12. Mai 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 11. Mai 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 39 |
| 10. Mai 2022 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 150 |
| 09. Mai 2022 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 4.499 |
| 06. Mai 2022 | 2,2500 | 2,4100 | 2,2500 | 2,4100 | 2,4100 | 26.500 |
| 05. Mai 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 04. Mai 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 03. Mai 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 02. Mai 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 29. Apr. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 28. Apr. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 27. Apr. 2022 | 2,1000 | 2,1300 | 2,1000 | 2,1200 | 2,1200 | 5.404 |
| 26. Apr. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 22. Apr. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 21. Apr. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 60 |
| 20. Apr. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 19. Apr. 2022 | 2,0900 | 2,0900 | 2,0800 | 2,0900 | 2,0900 | 9.858 |
| 14. Apr. 2022 | 2,1000 | 2,1000 | 2,0700 | 2,0700 | 2,0700 | 3.359 |
| 13. Apr. 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 12. Apr. 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 11. Apr. 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 08. Apr. 2022 | 2,1500 | 2,1500 | 2,0700 | 2,0700 | 2,0700 | 4.257 |
| 07. Apr. 2022 | 2,1600 | 2,1600 | 2,0700 | 2,0700 | 2,0700 | 5.000 |
| 06. Apr. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 05. Apr. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 04. Apr. 2022 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 3.002 |
| 01. Apr. 2022 | 2,1300 | 2,1300 | 2,0800 | 2,0800 | 2,0800 | 13.628 |
| 31. März 2022 | 2,1100 | 2,1300 | 2,1100 | 2,1300 | 2,1300 | 5.000 |
| 30. März 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 5.000 |
| 29. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 28. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 25. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 54 |
| 24. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 23. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 22. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 21. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 18. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 17. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 76 |
| 16. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.000 |
| 15. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 14. März 2022 | 2,1300 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 15.808 |
| 11. März 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 10. März 2022 | 2,1300 | 2,1300 | 2,1200 | 2,1200 | 2,1200 | 378 |
| 09. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 08. März 2022 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 2.665 |
| 07. März 2022 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 1 |
| 04. März 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2 |
| 03. März 2022 | 2,2800 | 2,2800 | 2,2000 | 2,2000 | 2,2000 | 6.254 |
| 02. März 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 01. März 2022 | 2,2700 | 2,2800 | 2,2700 | 2,2800 | 2,2800 | 1.200 |
| 28. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 25. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2 |
| 24. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 23. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 22. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 21. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 18. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 17. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 16. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 15. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 14. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 7.003 |
| 11. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 200 |
| 10. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 4.800 |
| 09. Feb. 2022 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2 |
| 08. Feb. 2022 | 2,1600 | 2,3100 | 2,1600 | 2,3100 | 2,3100 | 203 |
| 07. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 04. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 03. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 02. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 01. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 31. Jan. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 31. Jan. 2022 | 0.04 Dividende | |||||
| 28. Jan. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0800 | - |
| 27. Jan. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0800 | 1.000 |
| 25. Jan. 2022 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0113 | 2.215 |
| 24. Jan. 2022 | 2,0700 | 2,2100 | 2,0500 | 2,0500 | 2,0113 | 3.773 |
| 21. Jan. 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0604 | - |
| 20. Jan. 2022 | 2,0700 | 2,1000 | 2,0700 | 2,1000 | 2,0604 | 18.790 |
| 19. Jan. 2022 | 2,2000 | 2,2000 | 2,0500 | 2,0500 | 2,0113 | 601 |
| 18. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
| 17. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
| 14. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
| 13. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
| 12. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
| 11. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
| 10. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
| 07. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | 9.986 |
| 06. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
| 05. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | 20 |
| 04. Jan. 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
| 31. Dez. 2021 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
| 30. Dez. 2021 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
| 29. Dez. 2021 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
| 24. Dez. 2021 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
