Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.997,51 +1.058,20 (+1,86%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Coventry Group Ltd (CYG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08. Mai 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 723.295 |
| 07. Mai 2024 | 1,4500 | 1,4550 | 1,4350 | 1,4350 | 1,4350 | 31.850 |
| 06. Mai 2024 | 1,4500 | 1,4550 | 1,4400 | 1,4400 | 1,4400 | 149.431 |
| 03. Mai 2024 | 1,5000 | 1,5000 | 1,4650 | 1,4700 | 1,4700 | 26.768 |
| 02. Mai 2024 | 1,5200 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 71.479 |
| 01. Mai 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 111.292 |
| 30. Apr. 2024 | 1,5300 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | 62.598 |
| 29. Apr. 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 59.381 |
| 26. Apr. 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | 52.350 |
| 24. Apr. 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 30.080 |
| 23. Apr. 2024 | 1,5800 | 1,5850 | 1,5800 | 1,5800 | 1,5800 | 272.153 |
| 22. Apr. 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 878 |
| 19. Apr. 2024 | 1,6250 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | 49.711 |
| 18. Apr. 2024 | 1,5600 | 1,6600 | 1,5600 | 1,6100 | 1,6100 | 107.993 |
| 17. Apr. 2024 | 1,5200 | 1,5500 | 1,5100 | 1,5350 | 1,5350 | 32.149 |
| 16. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 12. Apr. 2024 | 1,4700 | 1,4750 | 1,4700 | 1,4700 | 1,4700 | 25.895 |
| 11. Apr. 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 907 |
| 10. Apr. 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 09. Apr. 2024 | 1,4600 | 1,5050 | 1,4600 | 1,5050 | 1,5050 | 2.633 |
| 08. Apr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 2.806 |
| 05. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 04. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 610 |
| 03. Apr. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 02. Apr. 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 7.790 |
| 28. März 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 31.260 |
| 27. März 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 26. März 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 25. März 2024 | 1,5000 | 1,5000 | 1,4250 | 1,4600 | 1,4600 | 5.105 |
| 22. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 615 |
| 21. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20. März 2024 | 1,5000 | 1,5000 | 1,4950 | 1,5000 | 1,5000 | 6.740 |
| 19. März 2024 | 1,4950 | 1,5000 | 1,4950 | 1,5000 | 1,5000 | 7.768 |
| 18. März 2024 | 1,4950 | 1,4950 | 1,4100 | 1,4100 | 1,4100 | 9.348 |
| 15. März 2024 | 1,4500 | 1,4550 | 1,4500 | 1,4550 | 1,4550 | 112 |
| 14. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13. März 2024 | 1,5000 | 1,5450 | 1,5000 | 1,5000 | 1,5000 | 48.311 |
| 12. März 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 27.353 |
| 11. März 2024 | 1,4450 | 1,4850 | 1,4450 | 1,4850 | 1,4850 | 21.165 |
| 08. März 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 9.185 |
| 07. März 2024 | 1,4550 | 1,4550 | 1,4400 | 1,4400 | 1,4400 | 4 |
| 06. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05. März 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 33.728 |
| 04. März 2024 | 1,5100 | 1,5225 | 1,5000 | 1,5000 | 1,5000 | 12.011 |
| 01. März 2024 | 1,5000 | 1,5150 | 1,4950 | 1,5000 | 1,5000 | 44.203 |
| 29. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 28. Feb. 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 50.227 |
| 27. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 26. Feb. 2024 | 1,3750 | 1,4200 | 1,3050 | 1,4200 | 1,4200 | 10.818 |
| 23. Feb. 2024 | 1,5500 | 1,5500 | 1,4550 | 1,4850 | 1,4850 | 17.063 |
| 22. Feb. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 21. Feb. 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5100 | 1,5100 | 449 |
| 20. Feb. 2024 | 1,5350 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 11.011 |
| 19. Feb. 2024 | 1,5300 | 1,5350 | 1,5300 | 1,5350 | 1,5350 | 6.947 |
| 16. Feb. 2024 | 1,6000 | 1,6050 | 1,6000 | 1,6050 | 1,6050 | 3 |
| 15. Feb. 2024 | 1,6000 | 1,6050 | 1,6000 | 1,6050 | 1,6050 | 342 |
| 14. Feb. 2024 | 1,6050 | 1,6050 | 1,6000 | 1,6000 | 1,6000 | 474 |
| 13. Feb. 2024 | 1,6050 | 1,6250 | 1,6050 | 1,6150 | 1,6150 | 30.720 |
| 12. Feb. 2024 | 1,6550 | 1,6550 | 1,6300 | 1,6300 | 1,6300 | 3.844 |
| 09. Feb. 2024 | 1,6550 | 1,6550 | 1,6500 | 1,6500 | 1,6500 | 15.844 |
| 08. Feb. 2024 | 1,6300 | 1,6550 | 1,6000 | 1,6550 | 1,6550 | 16.405 |
| 07. Feb. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1.307 |
| 06. Feb. 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 2.351 |
| 05. Feb. 2024 | 1,6100 | 1,6775 | 1,6050 | 1,6550 | 1,6550 | 29.504 |
| 02. Feb. 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 40.490 |
| 01. Feb. 2024 | 1,5825 | 1,5825 | 1,5700 | 1,5700 | 1,5700 | 7.279 |
| 31. Jan. 2024 | 1,5850 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 94.353 |
| 30. Jan. 2024 | 1,5200 | 1,6000 | 1,5200 | 1,6000 | 1,6000 | 26.212 |
| 29. Jan. 2024 | 1,5000 | 1,5150 | 1,5000 | 1,5150 | 1,5150 | 1.032 |
| 25. Jan. 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 11.234 |
| 24. Jan. 2024 | 1,5000 | 1,5150 | 1,5000 | 1,5000 | 1,5000 | 17.964 |
| 23. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1.400 |
| 22. Jan. 2024 | 1,5000 | 1,5000 | 1,4950 | 1,4950 | 1,4950 | 3.793 |
| 19. Jan. 2024 | 1,4750 | 1,4900 | 1,4750 | 1,4900 | 1,4900 | 28.238 |
| 18. Jan. 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 17. Jan. 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 16. Jan. 2024 | 1,4400 | 1,4750 | 1,4400 | 1,4750 | 1,4750 | 18.862 |
| 15. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 12. Jan. 2024 | 1,4050 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 351.346 |
| 11. Jan. 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 72 |
| 10. Jan. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 09. Jan. 2024 | 1,4050 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 17.217 |
| 08. Jan. 2024 | 1,4050 | 1,4400 | 1,4050 | 1,4400 | 1,4400 | 1.223 |
| 05. Jan. 2024 | 1,4750 | 1,4750 | 1,4475 | 1,4475 | 1,4475 | 5.485 |
| 04. Jan. 2024 | 1,5000 | 1,5000 | 1,4850 | 1,4900 | 1,4900 | 5.239 |
| 03. Jan. 2024 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 2.598 |
| 02. Jan. 2024 | 1,4600 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 59.434 |
| 29. Dez. 2023 | 1,4500 | 1,4750 | 1,4500 | 1,4500 | 1,4500 | 5.847 |
| 28. Dez. 2023 | 1,4200 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 6.998 |
| 27. Dez. 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 46.537 |
| 22. Dez. 2023 | 1,3750 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 16.274 |
| 21. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 6.878 |
| 20. Dez. 2023 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 14.000 |
| 19. Dez. 2023 | 1,2900 | 1,3000 | 1,1600 | 1,3000 | 1,3000 | 89.513 |
| 18. Dez. 2023 | 1,2700 | 1,3600 | 1,2700 | 1,3200 | 1,3200 | 13.089 |
| 15. Dez. 2023 | 1,2200 | 1,2250 | 1,2200 | 1,2200 | 1,2200 | 10.313 |
| 14. Dez. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 13. Dez. 2023 | 1,2400 | 1,2450 | 1,2400 | 1,2400 | 1,2400 | 21.854 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
