Deutsche Märkte öffnen in 2 Stunden 35 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.189,55 -1.097,07 (-1,88%) CMC Crypto 200
1.314,58 +19,91 (+1,54%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Eumundi Group Limited (EBG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 04:10PM AEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 07. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 800 |
| 06. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 03. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 02. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 01. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 25.000 |
| 30. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 14.126 |
| 26. Apr. 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1500 | 1,1500 | 19.000 |
| 24. Apr. 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1550 | 1,1550 | 23.234 |
| 23. Apr. 2024 | 1,1450 | 1,1600 | 1,1450 | 1,1500 | 1,1500 | 124.467 |
| 22. Apr. 2024 | 1,1500 | 1,1550 | 1,1400 | 1,1400 | 1,1400 | 10.681 |
| 19. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 18. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 17. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 16. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 15. Apr. 2024 | 1,3050 | 1,3100 | 1,3050 | 1,3100 | 1,3100 | 1.600 |
| 12. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1 |
| 11. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 10. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 08. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 05. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 04. Apr. 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 4.999 |
| 03. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 02. Apr. 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 2.364 |
| 28. März 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.000 |
| 27. März 2024 | 1,1350 | 1,1650 | 1,1350 | 1,1650 | 1,1650 | 2 |
| 26. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1 |
| 25. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 22. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 21. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 20. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 19. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 18. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 15. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 14. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 13. März 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 352 |
| 12. März 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 11. März 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08. März 2024 | 1,1500 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 1.823 |
| 07. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 8 |
| 06. März 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 05. März 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 8 |
| 04. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 01. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 01. März 2024 | 0.035 Dividende | |||||
| 29. Feb. 2024 | 1,1800 | 1,2600 | 1,1800 | 1,2600 | 1,2250 | 6.620 |
| 28. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1472 | - |
| 27. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1472 | 700 |
| 26. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1278 | - |
| 23. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1278 | - |
| 22. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1278 | - |
| 21. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1278 | - |
| 20. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1278 | 955 |
| 19. Feb. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1083 | - |
| 16. Feb. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1083 | - |
| 15. Feb. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1083 | 4.425 |
| 14. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 13. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 12. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 09. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 08. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 07. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 06. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 05. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 02. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 01. Feb. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | 1.247 |
| 31. Jan. 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1035 | - |
| 30. Jan. 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1035 | - |
| 29. Jan. 2024 | 1,1400 | 1,1400 | 1,1350 | 1,1350 | 1,1035 | 2.553 |
| 25. Jan. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1521 | 1 |
| 24. Jan. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1229 | 966 |
| 23. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 22. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 19. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 18. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 17. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 16. Jan. 2024 | 1,1650 | 1,1700 | 1,1650 | 1,1700 | 1,1375 | 20.064 |
| 15. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0694 | - |
| 12. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0694 | - |
| 11. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0694 | - |
| 10. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0694 | 1.395 |
| 09. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 08. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 05. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 04. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 03. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 02. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 29. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 28. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 27. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 22. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | - |
| 21. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1375 | 927 |
| 20. Dez. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1472 | - |
| 19. Dez. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1472 | - |
| 18. Dez. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1472 | - |
| 15. Dez. 2023 | 1,1750 | 1,1800 | 1,1750 | 1,1800 | 1,1472 | 696 |
| 14. Dez. 2023 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| 13. Dez. 2023 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1132 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
