Yahoo

Mail

Deutsche Märkte öffnen in 5 Stunden 20 Minuten

Nikkei 225
33.431,67
+23,28(+0,07%)
Dow Jones 30
35.416,98
+83,51(+0,24%)
BTC-EUR
34.396,12
+620,46(+1,84%)
CMC Crypto 200
782,96
+18,27(+2,39%)
Nasdaq Compositive
14.281,76
+40,73(+0,29%)
S&P 500
4.554,89
+4,46(+0,10%)

CVC Limited (CVC.AX)

ASX - ASX Verzögerter Preis. Währung in AUD

Zur Watchlist hinzufügen

2,3000

0,0000

(0,00%)

Ab 11:29AM AEDT. Markt geöffnet.

Zeitraum:

29. Nov. 2022 - 29. Nov. 2023

Anzeigen:

Preisverlauf

Frequenz:

Täglich

Währung in AUDDownload

Datum	Öffnen	Max.	Min.	Börsenschluss*	Berichtigter Kurs**	Volumen
28. Nov. 2023	2,3000	2,3000	2,3000	2,3000	2,3000	-
27. Nov. 2023	2,3000	2,3000	2,3000	2,3000	2,3000	221
24. Nov. 2023	2,2800	2,2800	2,2300	2,2300	2,2300	146
23. Nov. 2023	2,2700	2,2700	2,2700	2,2700	2,2700	-
22. Nov. 2023	2,2700	2,2700	2,2700	2,2700	2,2700	-
21. Nov. 2023	2,2700	2,2700	2,2700	2,2700	2,2700	-
20. Nov. 2023	2,3700	2,3700	2,2700	2,2700	2,2700	410
17. Nov. 2023	2,3700	2,3700	2,3700	2,3700	2,3700	-
16. Nov. 2023	2,3700	2,3700	2,3700	2,3700	2,3700	21
15. Nov. 2023	2,3700	2,3700	2,3700	2,3700	2,3700	-
14. Nov. 2023	2,3700	2,3700	2,3700	2,3700	2,3700	-
13. Nov. 2023	2,3700	2,3700	2,3700	2,3700	2,3700	9
10. Nov. 2023	2,3700	2,3700	2,3700	2,3700	2,3700	-
09. Nov. 2023	2,3700	2,3700	2,3700	2,3700	2,3700	-
08. Nov. 2023	2,3700	2,3700	2,3700	2,3700	2,3700	-
07. Nov. 2023	2,3700	2,3700	2,3700	2,3700	2,3700	126
06. Nov. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
03. Nov. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	19.280
02. Nov. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
01. Nov. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
31. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	2.500
30. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
27. Okt. 2023	2,4100	2,4100	2,4000	2,4000	2,4000	4.551
26. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
25. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
24. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
23. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
20. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
19. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
18. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
17. Okt. 2023	2,4100	2,4100	2,4000	2,4000	2,4000	7
16. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
13. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
12. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
11. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
10. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	12
09. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
06. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
05. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	100
04. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
03. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
02. Okt. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	2.605
29. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
28. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
27. Sept. 2023	2,4100	2,4100	2,4000	2,4000	2,4000	4.421
26. Sept. 2023	2,6000	2,6000	2,5600	2,5600	2,5600	126
25. Sept. 2023	2,6000	2,6000	2,6000	2,6000	2,6000	54
22. Sept. 2023	2,4900	2,6000	2,4900	2,6000	2,6000	100.545
21. Sept. 2023	2,5000	2,5000	2,5000	2,5000	2,5000	-
20. Sept. 2023	2,5000	2,5000	2,5000	2,5000	2,5000	-
19. Sept. 2023	2,5000	2,5000	2,5000	2,5000	2,5000	-
18. Sept. 2023	2,4500	2,5000	2,4500	2,5000	2,5000	22.120
15. Sept. 2023	2,3900	2,4000	2,3900	2,4000	2,4000	81.889
14. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	11.000
13. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
12. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
11. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
08. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
07. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
06. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
05. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	5
04. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	9.052
01. Sept. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	3.072
31. Aug. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
30. Aug. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
29. Aug. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
28. Aug. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
25. Aug. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	-
24. Aug. 2023	2,4000	2,4000	2,4000	2,4000	2,4000	11.202
23. Aug. 2023	2,4400	2,4400	2,4400	2,4400	2,4400	-
22. Aug. 2023	2,5400	2,5400	2,4300	2,4400	2,4400	7.798
21. Aug. 2023	2,5500	2,5500	2,5500	2,5500	2,5500	197
18. Aug. 2023	2,5000	2,5000	2,5000	2,5000	2,5000	-
17. Aug. 2023	2,5000	2,5000	2,5000	2,5000	2,5000	5.006
16. Aug. 2023	2,5000	2,5000	2,5000	2,5000	2,5000	14.714
15. Aug. 2023	2,4500	2,4500	2,4500	2,4500	2,4500	500
14. Aug. 2023	2,5000	2,5000	2,5000	2,5000	2,5000	840
11. Aug. 2023	2,4900	2,4900	2,4900	2,4900	2,4900	-
10. Aug. 2023	2,4900	2,4900	2,4900	2,4900	2,4900	-
09. Aug. 2023	2,5000	2,5000	2,4900	2,4900	2,4900	50.005
08. Aug. 2023	2,5500	2,5500	2,5500	2,5500	2,5500	-
07. Aug. 2023	2,4900	2,5500	2,4900	2,5500	2,5500	51.110
04. Aug. 2023	2,5000	2,5000	2,5000	2,5000	2,5000	50.000
03. Aug. 2023	2,4900	2,4900	2,4900	2,4900	2,4900	-
02. Aug. 2023	2,4900	2,4900	2,4900	2,4900	2,4900	-
01. Aug. 2023	2,4900	2,4900	2,4900	2,4900	2,4900	-
31. Juli 2023	2,4900	2,4900	2,4900	2,4900	2,4900	-
28. Juli 2023	2,4900	2,4900	2,4900	2,4900	2,4900	-
27. Juli 2023	2,4900	2,4900	2,4900	2,4900	2,4900	2
26. Juli 2023	2,5000	2,5000	2,5000	2,5000	2,5000	-
25. Juli 2023	2,5000	2,5000	2,5000	2,5000	2,5000	-
24. Juli 2023	2,5000	2,5000	2,5000	2,5000	2,5000	-
21. Juli 2023	2,5000	2,5000	2,5000	2,5000	2,5000	-
20. Juli 2023	2,5000	2,5000	2,5000	2,5000	2,5000	11
19. Juli 2023	2,5000	2,5000	2,5000	2,5000	2,5000	2.500
18. Juli 2023	2,3700	2,5000	2,3700	2,5000	2,5000	680
17. Juli 2023	2,3500	2,4400	2,3500	2,4400	2,4400	14.852
14. Juli 2023	2,2500	2,3500	2,2500	2,3500	2,3500	2.090
13. Juli 2023	2,3500	2,3500	2,3500	2,3500	2,3500	22.127
12. Juli 2023	2,3500	2,3700	2,3500	2,3500	2,3500	312
Um Splits berichtigter Schlusskurs.*Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.

Es werden weitere Daten geladen ...

Nikkei 22533.431,67+23,28(+0,07%)

Dow Jones 3035.416,98+83,51(+0,24%)

BTC-EUR34.396,12+620,46(+1,84%)

CMC Crypto 200782,96+18,27(+2,39%)

Nasdaq Compositive14.281,76+40,73(+0,29%)

S&P 5004.554,89+4,46(+0,10%)

CVC Limited (CVC.AX)

Nikkei 225
33.431,67
+23,28(+0,07%)

Dow Jones 30
35.416,98
+83,51(+0,24%)

BTC-EUR
34.396,12
+620,46(+1,84%)

CMC Crypto 200
782,96
+18,27(+2,39%)

Nasdaq Compositive
14.281,76
+40,73(+0,29%)

S&P 500
4.554,89
+4,46(+0,10%)