Deutsche Märkte öffnen in 5 Stunden 42 Minuten

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,6950-0,0050 (-0,19%)
Ab 10:58AM AEST. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Mai 20242,70002,70502,68002,69502,6950409.667
03. Mai 20242,70002,72002,66002,70002,70003.730.387
02. Mai 20242,70002,72002,66002,71002,71004.986.960
01. Mai 20242,67002,69002,65502,67002,67004.711.009
30. Apr. 20242,74002,78002,70002,70002,70007.680.431
29. Apr. 20242,67002,74002,65002,73002,73005.324.684
26. Apr. 20242,63002,68002,61002,66002,66007.789.397
24. Apr. 20242,60002,71002,60002,71002,710017.110.601
23. Apr. 20242,61003,01002,58003,01003,01005.394.323
22. Apr. 20242,57002,61002,56002,60002,60002.777.659
19. Apr. 20242,52002,55002,50002,54002,54003.623.790
18. Apr. 20242,51002,56002,51002,55002,55002.235.259
17. Apr. 20242,54002,56002,51002,55002,55002.332.091
16. Apr. 20242,57002,59002,54002,54002,54002.911.136
15. Apr. 20242,60002,60502,56502,60002,60005.323.687
12. Apr. 20242,62002,64002,58002,60002,60002.729.382
11. Apr. 20242,66002,68002,62002,64002,640012.459.270
10. Apr. 20242,70002,75002,70002,74002,74003.840.109
09. Apr. 20242,68002,71002,64502,71002,71003.927.781
08. Apr. 20242,69002,70502,67002,69002,69002.486.655
05. Apr. 20242,66002,68502,66002,68002,68001.660.342
04. Apr. 20242,65002,70002,63002,69002,69004.112.328
03. Apr. 20242,62002,64002,59502,63002,63005.120.453
02. Apr. 20242,69002,70002,61002,64002,64005.410.819
28. März 20242,70002,74002,69002,72002,72004.937.721
27. März 20242,67002,70002,65002,69002,69003.267.416
26. März 20242,69002,69002,64002,68002,68002.342.192
25. März 20242,70002,72002,67002,68002,68002.255.339
22. März 20242,62002,70002,61502,69002,69002.087.345
21. März 20242,65002,67002,63502,65002,65004.040.607
20. März 20242,61002,62002,57502,59002,59002.015.321
19. März 20242,59002,61002,57002,60002,60002.756.427
18. März 20242,55002,62002,54002,61002,61004.613.603
15. März 20242,59002,61002,56002,58002,58007.238.721
14. März 20242,57002,62002,57002,61002,61003.090.676
13. März 20242,58002,62002,58002,60002,60004.146.566
12. März 20242,57002,59502,57002,58002,58001.899.522
11. März 20242,59002,62002,57002,59002,59001.870.301
08. März 20242,60002,62002,58002,62002,62003.209.700
07. März 20242,60002,60002,56002,60002,60003.729.837
06. März 20242,55002,58002,55002,57002,57003.837.297
05. März 20242,52002,57002,50502,57002,57003.880.247
04. März 20242,56002,58002,52002,52002,52005.497.767
01. März 20242,66002,66002,58002,60002,60005.348.648
01. März 20240.0245 Dividende
29. Feb. 20242,68002,70002,66002,68002,65554.300.338
28. Feb. 20242,68002,69002,65002,67002,64562.406.137
27. Feb. 20242,66002,69002,64002,68002,65552.245.267
26. Feb. 20242,71002,72002,68002,68002,65552.921.428
23. Feb. 20242,68002,71002,66502,70002,67534.377.917
22. Feb. 20242,62002,68002,61002,68002,65552.504.490
21. Feb. 20242,62002,62502,58502,60002,57622.816.895
20. Feb. 20242,65002,65002,61002,61002,58612.887.453
19. Feb. 20242,69002,70002,65002,65002,62583.239.544
16. Feb. 20242,68002,72002,57002,68002,65555.910.816
15. Feb. 20242,63002,66002,63002,66002,63572.964.251
14. Feb. 20242,59002,64002,56502,62002,59604.555.537
13. Feb. 20242,64002,65002,62002,63002,60601.527.893
12. Feb. 20242,62002,67002,62002,65002,62581.519.807
09. Feb. 20242,62002,64002,61002,62002,59603.190.670
08. Feb. 20242,60002,64002,59002,63002,60604.752.886
07. Feb. 20242,59002,62002,56502,59002,56634.405.942
06. Feb. 20242,59002,61002,55002,59002,56633.645.466
05. Feb. 20242,67002,67002,61002,61002,58611.855.365
02. Feb. 20242,63002,69002,61502,69002,665411.018.912
01. Feb. 20242,60002,62002,56002,62002,59607.848.651
31. Jan. 20242,54002,60002,53002,60002,57623.900.732
30. Jan. 20242,52002,55002,52002,55002,52675.873.557
29. Jan. 20242,47002,53002,47002,53002,50693.325.196
25. Jan. 20242,52002,53002,49502,51002,48713.008.875
24. Jan. 20242,51002,53002,46002,52002,49703.411.692
23. Jan. 20242,49002,53002,48002,52002,49702.432.145
22. Jan. 20242,50002,51002,48502,50002,47713.266.081
19. Jan. 20242,52002,53002,46002,46002,43754.869.040
18. Jan. 20242,52002,53002,47002,50002,47714.884.019
17. Jan. 20242,54002,55002,51002,53002,50692.905.351
16. Jan. 20242,56002,57002,53002,54002,51681.857.458
15. Jan. 20242,57002,58002,55002,55502,5316679.820
12. Jan. 20242,57002,60002,55002,58002,55642.447.658
11. Jan. 20242,60002,63002,59002,61002,58612.682.999
10. Jan. 20242,63002,63002,56002,60002,57623.614.045
09. Jan. 20242,68002,68502,62502,64002,61594.001.662
08. Jan. 20242,63002,66002,63002,65002,62581.371.047
05. Jan. 20242,64002,66002,64002,65002,62581.632.258
04. Jan. 20242,63002,66002,62502,64002,61592.660.420
03. Jan. 20242,65002,67002,63002,64002,61593.587.950
02. Jan. 20242,70002,71002,67002,69002,66543.590.532
29. Dez. 20232,72002,72002,69002,69002,66542.131.314
28. Dez. 20232,72002,72002,68002,72002,69511.615.796
27. Dez. 20232,71002,72002,66002,68002,6555989.899
22. Dez. 20232,66002,68002,64002,66002,63571.450.537
21. Dez. 20232,70002,72002,66002,67002,64564.449.865
20. Dez. 20232,68002,68002,62002,65002,62583.099.683
19. Dez. 20232,60002,65002,58002,65002,62583.092.100
18. Dez. 20232,57002,62002,56002,61002,58612.649.843
15. Dez. 20232,63002,65002,58002,60002,576210.895.117
14. Dez. 20232,65002,67002,62002,64002,61593.535.636
13. Dez. 20232,62002,64002,60002,62002,59602.527.323
12. Dez. 20232,58002,62502,57002,62002,59602.665.908
11. Dez. 20232,59002,62502,58502,60002,57622.396.655
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...