Deutsche Märkte schließen in 8 Stunden 26 Minuten

Civmec Limited (CVL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,65000,0000 (0,00%)
Börsenschluss: 04:33PM AEDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 20220,60000,60000,60000,60000,6000-
04. Okt. 20220,60000,60000,60000,60000,6000-
03. Okt. 20220,60000,60000,60000,60000,60005.532
30. Sept. 20220,65000,65000,65000,65000,6500146
29. Sept. 20220,60000,60000,60000,60000,6000-
28. Sept. 20220,60000,60000,60000,60000,6000-
27. Sept. 20220,60000,60000,60000,60000,60003.300
26. Sept. 20220,60000,60000,60000,60000,6000-
23. Sept. 20220,60000,60000,60000,60000,6000-
21. Sept. 20220,60000,60000,60000,60000,600028.000
20. Sept. 20220,62000,62000,58000,58000,580020.100
19. Sept. 20220,62000,62000,62000,62000,6200-
16. Sept. 20220,62000,62000,62000,62000,6200-
15. Sept. 20220,62000,62000,62000,62000,6200-
14. Sept. 20220,62000,62000,62000,62000,6200-
13. Sept. 20220,66000,66000,62000,62000,620024.780
12. Sept. 20220,70000,70000,68500,68500,6850139
09. Sept. 20220,66500,66500,66500,66500,66501
08. Sept. 20220,65500,65500,65500,65500,655010
07. Sept. 20220,64000,64000,64000,64000,6400-
06. Sept. 20220,62000,64000,62000,64000,640017.350
05. Sept. 20220,62000,62000,62000,62000,6200-
02. Sept. 20220,62000,62000,62000,62000,6200-
01. Sept. 20220,62000,62000,62000,62000,620015.000
31. Aug. 20220,65000,65000,64500,64500,6450772
30. Aug. 20220,66500,66500,64500,64500,645014.957
29. Aug. 20220,65000,65000,65000,65000,6500-
26. Aug. 20220,65000,65000,65000,65000,6500-
25. Aug. 20220,65500,65500,65000,65000,65006.000
24. Aug. 20220,62500,64250,62000,64250,642521.418
23. Aug. 20220,62000,63000,62000,62000,620010.809
22. Aug. 20220,63000,63000,63000,63000,6300-
19. Aug. 20220,63000,63000,63000,63000,6300151
18. Aug. 20220,63000,63000,63000,63000,63001.450
17. Aug. 20220,62000,62000,62000,62000,6200-
16. Aug. 20220,62000,62000,62000,62000,6200-
15. Aug. 20220,62000,62000,62000,62000,62005.810
12. Aug. 20220,60000,60000,60000,60000,60001.740
11. Aug. 20220,59000,59000,59000,59000,5900-
10. Aug. 20220,59000,59000,59000,59000,5900-
09. Aug. 20220,59000,59000,59000,59000,5900-
08. Aug. 20220,59000,59000,59000,59000,5900-
05. Aug. 20220,59000,59000,59000,59000,5900-
04. Aug. 20220,59000,59000,59000,59000,59005.502
03. Aug. 20220,59000,59000,59000,59000,5900524
02. Aug. 20220,59000,59000,59000,59000,590080.920
01. Aug. 20220,61000,61000,61000,61000,6100-
29. Juli 20220,61000,61000,61000,61000,6100-
28. Juli 20220,61000,61000,61000,61000,6100434
27. Juli 20220,60000,60000,60000,60000,6000836
26. Juli 20220,60000,60000,60000,60000,6000-
25. Juli 20220,60000,60000,60000,60000,6000158
22. Juli 20220,60000,60000,60000,60000,6000-
21. Juli 20220,60000,60000,60000,60000,6000958
20. Juli 20220,60000,60000,60000,60000,6000-
19. Juli 20220,60000,60000,60000,60000,6000-
18. Juli 20220,60000,60000,60000,60000,6000850
15. Juli 20220,57000,57000,57000,57000,57001.639
14. Juli 20220,59500,59500,59500,59500,5950-
13. Juli 20220,59500,59500,59500,59500,5950-
12. Juli 20220,59500,59500,59500,59500,59501.444
11. Juli 20220,60000,60000,60000,60000,6000-
08. Juli 20220,60000,60000,60000,60000,60001.550
07. Juli 20220,60000,60000,60000,60000,6000-
06. Juli 20220,60000,60000,60000,60000,6000-
05. Juli 20220,60000,60000,60000,60000,6000-
04. Juli 20220,60000,60000,60000,60000,600010.000
01. Juli 20220,60000,60000,60000,60000,6000-
30. Juni 20220,57500,60000,55000,60000,600026.259
29. Juni 20220,59000,60000,57500,57500,575042.013
28. Juni 20220,62000,62000,62000,62000,6200-
27. Juni 20220,62000,62000,62000,62000,62001.588
24. Juni 20220,62500,62500,62500,62500,62502.952
23. Juni 20220,59000,59000,59000,59000,5900-
22. Juni 20220,59000,59000,59000,59000,590056.663
21. Juni 20220,59000,59000,58500,59000,59004.023
20. Juni 20220,63000,63000,63000,63000,6300-
17. Juni 20220,63000,63000,63000,63000,6300-
16. Juni 20220,63000,63000,63000,63000,6300-
15. Juni 20220,63000,63000,63000,63000,6300-
14. Juni 20220,63000,63000,63000,63000,6300-
10. Juni 20220,63000,63000,63000,63000,6300-
09. Juni 20220,63000,63000,63000,63000,63001.000
08. Juni 20220,62500,62500,56750,59000,590019.386
07. Juni 20220,63000,63000,59000,59000,59006.500
06. Juni 20220,65000,65000,65000,65000,6500-
03. Juni 20220,63000,65000,59000,65000,650019.993
02. Juni 20220,63750,63750,63750,63750,63753.875
01. Juni 20220,65000,65000,65000,65000,6500-
31. Mai 20220,65000,65000,65000,65000,6500-
30. Mai 20220,65000,65000,65000,65000,6500908
27. Mai 20220,63500,63500,63500,63500,6350731
26. Mai 20220,62000,62000,62000,62000,6200-
25. Mai 20220,62000,62000,62000,62000,6200-
24. Mai 20220,62000,62000,62000,62000,6200-
23. Mai 20220,62000,64500,62000,62000,620017.400
20. Mai 20220,60000,60000,60000,60000,6000-
19. Mai 20220,60000,60000,60000,60000,6000-
18. Mai 20220,60000,60000,60000,60000,6000-
17. Mai 20220,64000,64000,60000,60000,600043.626
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...