Deutsche Märkte öffnen in 3 Minuten

Civmec Limited (CVL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,9900+0,0050 (+0,51%)
Börsenschluss: 01:26PM AEDT
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20230,99000,99000,99000,99000,9900510
05. Dez. 20230,98000,98500,98000,98500,985018.700
04. Dez. 20230,99000,99000,99000,99000,99005.761
01. Dez. 20230,99000,99000,95000,97500,975013.961
30. Nov. 20230,99000,99000,99000,99000,99001.010
29. Nov. 20231,00001,00001,00001,00001,000014.650
28. Nov. 20230.03 Dividende
28. Nov. 20230,99001,00000,98001,00000,970061.995
27. Nov. 20230,98501,00000,96000,97000,940960.430
24. Nov. 20230,98500,98500,96000,96000,93123.079
23. Nov. 20230,92000,98500,92000,98500,955568.147
22. Nov. 20230,92000,99000,91500,91500,887647.022
21. Nov. 20230,91000,92000,87500,90000,873036.379
20. Nov. 20230,99000,99000,87000,92000,8924148.823
17. Nov. 20230,99000,99000,99000,99000,960323.047
16. Nov. 20231,00001,00000,99000,99000,960320.456
15. Nov. 20231,00001,00001,00001,00000,970041.176
14. Nov. 20231,00001,00000,99000,99000,960356.556
13. Nov. 20230,99501,00000,99001,00000,970021.402
10. Nov. 20231,00001,00001,00001,00000,97001.000
09. Nov. 20230,99001,00000,99001,00000,970020.929
08. Nov. 20231,00001,00000,98000,99000,960316.061
07. Nov. 20231,00001,00000,98001,00000,97001.978
06. Nov. 20231,00001,00000,96001,00000,970037.118
03. Nov. 20231,00001,00000,96501,00000,970022.495
02. Nov. 20231,01001,03000,92500,97000,940990.196
01. Nov. 20231,05001,05001,00001,03000,999129.907
31. Okt. 20230,98001,00000,98001,00000,970021.700
30. Okt. 20230,95000,96500,95000,96500,93608.184
27. Okt. 20230,95000,96000,93000,93000,90212.068
26. Okt. 20230,95000,95000,95000,95000,92155.000
25. Okt. 20230,98500,98500,98500,98500,95555.311
24. Okt. 20230,93000,98000,93000,98000,950617.941
23. Okt. 20230,97001,00000,91000,91000,882766.629
20. Okt. 20230,94000,94000,93000,94000,91184.539
19. Okt. 20230,95500,95500,94000,94000,911812.979
18. Okt. 20230,96000,98000,95000,95000,921518.187
17. Okt. 20230,99501,00000,94000,96000,931242.593
16. Okt. 20230,97501,00000,97500,98500,955561.268
13. Okt. 20230,93000,95000,93000,94000,911837.679
12. Okt. 20230,93000,93000,93000,93000,9021-
11. Okt. 20230,93000,93000,93000,93000,90213.812
10. Okt. 20230,92500,92500,92000,92000,89245.956
09. Okt. 20230,92000,92000,92000,92000,8924594
06. Okt. 20230,91000,91000,89000,89000,863322.868
05. Okt. 20230,92500,92500,92500,92500,8973-
04. Okt. 20230,93000,93000,92500,92500,897310.001
03. Okt. 20230,93500,94000,90500,90500,877818.813
02. Okt. 20230,90000,90500,90000,90500,87785.408
29. Sept. 20230,94000,94000,94000,94000,9118-
28. Sept. 20230,91000,94000,91000,94000,911816.938
27. Sept. 20230,94500,94500,94500,94500,91661.699
26. Sept. 20230,95000,95000,95000,95000,9215544
25. Sept. 20230,93000,95000,93000,95000,921510.540
22. Sept. 20230,93000,93000,93000,93000,9021-
21. Sept. 20230,93000,93000,93000,93000,9021-
20. Sept. 20230,93000,93000,93000,93000,902124.056
19. Sept. 20230,93000,93000,93000,93000,902132.587
18. Sept. 20230,93000,93000,92500,93000,902165.370
15. Sept. 20230,93000,93000,93000,93000,902120.210
14. Sept. 20230,91000,92500,90000,90000,87303.754
13. Sept. 20230,93000,93000,91000,91000,882720.004
12. Sept. 20230,91000,91000,88500,88500,858414.382
11. Sept. 20230,92000,92000,92000,92000,892421.450
08. Sept. 20230,92000,92000,92000,92000,892441.000
07. Sept. 20230,91000,91000,90500,90500,87782
06. Sept. 20230,90000,91000,89500,91000,882734.619
05. Sept. 20230,89500,90000,89500,90000,87305.333
04. Sept. 20230,91000,92000,91000,92000,892416.662
01. Sept. 20230,90000,92000,88000,88000,853644.124
31. Aug. 20230,91000,91000,90000,90000,873016.585
30. Aug. 20230,91500,92500,90000,90000,87306.559
29. Aug. 20230,93000,93000,92000,92000,892418.662
28. Aug. 20230,93000,93000,93000,93000,902143.119
25. Aug. 20230,90000,90000,90000,90000,87308.000
24. Aug. 20230,90000,90000,90000,90000,87302.000
23. Aug. 20230,93000,93000,93000,93000,9021-
22. Aug. 20230,93000,93000,93000,93000,9021-
21. Aug. 20230,88500,93000,88000,93000,902142.492
18. Aug. 20230,95500,95500,91000,91000,882715.203
17. Aug. 20230,89000,93000,89000,93000,902132.024
16. Aug. 20230,89000,89000,88500,89000,86335.907
15. Aug. 20230,90000,90000,90000,90000,8730-
14. Aug. 20230,90000,90000,90000,90000,8730-
11. Aug. 20230,91000,91000,90000,90000,87308.518
10. Aug. 20230,94000,94000,93500,93500,90709.832
09. Aug. 20230,94000,94500,93750,94000,911851.044
08. Aug. 20230,94000,94000,93500,94000,911826.453
07. Aug. 20230,94000,94000,92500,94000,911813.168
04. Aug. 20230,92000,94000,92000,94000,911876.380
03. Aug. 20230,92500,94000,92500,93000,902184.789
02. Aug. 20230,93000,93000,93000,93000,90211.322
01. Aug. 20230,91000,91000,91000,91000,88275
31. Juli 20230,93000,93000,93000,93000,90215
28. Juli 20230,90500,90500,90500,90500,8778-
27. Juli 20230,90000,93000,90000,90500,877815.587
26. Juli 20230,91000,91000,91000,91000,88273.296
25. Juli 20230,93000,93000,93000,93000,9021-
24. Juli 20230,93000,93000,93000,93000,90214.623
21. Juli 20230,93500,93500,93000,93000,90212.535
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...