Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
28.850,35 -21,43 (-0,07%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.749,05 -798,88 (-3,25%) CMC Crypto 200
571,98 -18,78 (-3,18%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
Evolution Mining Limited (EVN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 01:52PM AEST. Markt geöffnet.
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Aug. 2022 | 2,6600 | 2,7000 | 2,6500 | 2,6550 | 2,6550 | 4.760.329 |
| 15. Aug. 2022 | 2,7700 | 2,7800 | 2,7150 | 2,7200 | 2,7200 | 5.878.430 |
| 12. Aug. 2022 | 2,7000 | 2,7400 | 2,6800 | 2,7200 | 2,7200 | 7.938.235 |
| 11. Aug. 2022 | 2,7800 | 2,7850 | 2,7400 | 2,7600 | 2,7600 | 6.949.768 |
| 10. Aug. 2022 | 2,7500 | 2,7900 | 2,7300 | 2,7300 | 2,7300 | 9.277.729 |
| 09. Aug. 2022 | 2,7700 | 2,8000 | 2,7600 | 2,7900 | 2,7900 | 9.803.344 |
| 08. Aug. 2022 | 2,7400 | 2,7800 | 2,7000 | 2,7600 | 2,7600 | 10.378.062 |
| 05. Aug. 2022 | 2,7200 | 2,7400 | 2,6900 | 2,7400 | 2,7400 | 18.372.927 |
| 04. Aug. 2022 | 2,6400 | 2,6800 | 2,6200 | 2,6500 | 2,6500 | 10.931.789 |
| 03. Aug. 2022 | 2,6500 | 2,6900 | 2,6400 | 2,6600 | 2,6600 | 10.996.439 |
| 02. Aug. 2022 | 2,6500 | 2,6900 | 2,6200 | 2,6800 | 2,6800 | 14.479.380 |
| 01. Aug. 2022 | 2,6700 | 2,7200 | 2,6450 | 2,6500 | 2,6500 | 18.904.628 |
| 29. Juli 2022 | 2,5900 | 2,6600 | 2,5700 | 2,6400 | 2,6400 | 20.687.992 |
| 28. Juli 2022 | 2,4800 | 2,5300 | 2,4700 | 2,5200 | 2,5200 | 12.766.308 |
| 27. Juli 2022 | 2,4200 | 2,4700 | 2,4000 | 2,4500 | 2,4500 | 10.564.866 |
| 26. Juli 2022 | 2,4100 | 2,4400 | 2,3800 | 2,3900 | 2,3900 | 12.807.175 |
| 25. Juli 2022 | 2,3400 | 2,4300 | 2,3200 | 2,4300 | 2,4300 | 18.350.768 |
| 22. Juli 2022 | 2,4200 | 2,4200 | 2,3100 | 2,3400 | 2,3400 | 17.173.447 |
| 21. Juli 2022 | 2,3000 | 2,3500 | 2,2700 | 2,3400 | 2,3400 | 13.500.859 |
| 20. Juli 2022 | 2,3200 | 2,3450 | 2,2850 | 2,3100 | 2,3100 | 15.369.092 |
| 19. Juli 2022 | 2,3100 | 2,3150 | 2,2600 | 2,2800 | 2,2800 | 11.528.516 |
| 18. Juli 2022 | 2,3100 | 2,3500 | 2,2900 | 2,3100 | 2,3100 | 9.161.318 |
| 15. Juli 2022 | 2,2700 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | 11.122.589 |
| 14. Juli 2022 | 2,3800 | 2,4100 | 2,3400 | 2,3600 | 2,3600 | 13.291.857 |
| 13. Juli 2022 | 2,3400 | 2,3600 | 2,2900 | 2,3100 | 2,3100 | 16.197.625 |
| 12. Juli 2022 | 2,3200 | 2,3700 | 2,2900 | 2,3200 | 2,3200 | 11.186.658 |
| 11. Juli 2022 | 2,4100 | 2,4300 | 2,3100 | 2,3300 | 2,3300 | 12.108.344 |
| 08. Juli 2022 | 2,3900 | 2,4650 | 2,3900 | 2,4500 | 2,4500 | 9.164.061 |
| 07. Juli 2022 | 2,4400 | 2,4400 | 2,3500 | 2,4000 | 2,4000 | 11.968.070 |
| 06. Juli 2022 | 2,3900 | 2,4250 | 2,3800 | 2,4100 | 2,4100 | 13.110.848 |
| 05. Juli 2022 | 2,4900 | 2,5500 | 2,4650 | 2,5100 | 2,5100 | 12.966.137 |
| 04. Juli 2022 | 2,4500 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 12.916.524 |
| 01. Juli 2022 | 2,3900 | 2,4700 | 2,3550 | 2,3800 | 2,3800 | 15.762.015 |
| 30. Juni 2022 | 2,4300 | 2,5100 | 2,3800 | 2,3800 | 2,3800 | 26.288.977 |
| 29. Juni 2022 | 2,5000 | 2,5500 | 2,4000 | 2,4000 | 2,4000 | 24.831.507 |
| 28. Juni 2022 | 2,6600 | 2,7400 | 2,5650 | 2,5800 | 2,5800 | 34.233.824 |
| 27. Juni 2022 | 3,0800 | 3,1200 | 2,6400 | 2,6400 | 2,6400 | 47.440.632 |
| 24. Juni 2022 | 3,3000 | 3,4300 | 3,2800 | 3,3800 | 3,3800 | 9.817.459 |
| 23. Juni 2022 | 3,4400 | 3,4700 | 3,3300 | 3,3900 | 3,3900 | 6.999.610 |
| 22. Juni 2022 | 3,5500 | 3,5600 | 3,4400 | 3,4400 | 3,4400 | 10.429.811 |
| 21. Juni 2022 | 3,5400 | 3,5400 | 3,4350 | 3,4400 | 3,4400 | 9.422.536 |
| 20. Juni 2022 | 3,6500 | 3,6600 | 3,4400 | 3,4600 | 3,4600 | 11.480.021 |
| 17. Juni 2022 | 3,5700 | 3,7300 | 3,5500 | 3,6900 | 3,6900 | 33.766.081 |
| 16. Juni 2022 | 3,4100 | 3,5150 | 3,3900 | 3,5000 | 3,5000 | 18.425.978 |
| 15. Juni 2022 | 3,3200 | 3,3900 | 3,2800 | 3,3800 | 3,3800 | 19.480.992 |
| 14. Juni 2022 | 3,3300 | 3,3500 | 3,2300 | 3,3300 | 3,3300 | 20.156.031 |
| 10. Juni 2022 | 3,5200 | 3,5400 | 3,4500 | 3,5000 | 3,5000 | 7.119.398 |
| 09. Juni 2022 | 3,6700 | 3,7100 | 3,5800 | 3,5800 | 3,5800 | 5.851.911 |
| 08. Juni 2022 | 3,6700 | 3,7100 | 3,6300 | 3,6600 | 3,6600 | 8.901.396 |
| 07. Juni 2022 | 3,6600 | 3,6700 | 3,6000 | 3,6100 | 3,6100 | 5.185.774 |
| 06. Juni 2022 | 3,7400 | 3,7600 | 3,6900 | 3,7000 | 3,7000 | 4.860.546 |
| 03. Juni 2022 | 3,8200 | 3,8250 | 3,7500 | 3,7800 | 3,7800 | 6.431.814 |
| 02. Juni 2022 | 3,6700 | 3,7350 | 3,6600 | 3,6700 | 3,6700 | 5.125.326 |
| 01. Juni 2022 | 3,7900 | 3,7900 | 3,6600 | 3,6900 | 3,6900 | 7.394.963 |
| 31. Mai 2022 | 3,8600 | 3,8600 | 3,7900 | 3,8400 | 3,8400 | 18.806.332 |
| 30. Mai 2022 | 3,7400 | 3,8800 | 3,6800 | 3,8200 | 3,8200 | 9.383.294 |
| 27. Mai 2022 | 3,7300 | 3,7800 | 3,6700 | 3,7300 | 3,7300 | 9.190.492 |
| 26. Mai 2022 | 3,7800 | 3,8100 | 3,7400 | 3,7600 | 3,7600 | 7.448.402 |
| 25. Mai 2022 | 3,7600 | 3,8800 | 3,7500 | 3,8200 | 3,8200 | 10.470.398 |
| 24. Mai 2022 | 3,8000 | 3,8200 | 3,6850 | 3,6900 | 3,6900 | 11.969.683 |
| 23. Mai 2022 | 3,7000 | 3,7450 | 3,6500 | 3,7200 | 3,7200 | 9.732.276 |
| 20. Mai 2022 | 3,6800 | 3,7200 | 3,5750 | 3,7200 | 3,7200 | 14.674.245 |
| 19. Mai 2022 | 3,3900 | 3,5100 | 3,3900 | 3,5000 | 3,5000 | 12.078.113 |
| 18. Mai 2022 | 3,4300 | 3,4900 | 3,4000 | 3,4300 | 3,4300 | 7.350.948 |
| 17. Mai 2022 | 3,4900 | 3,5200 | 3,4100 | 3,4200 | 3,4200 | 6.037.546 |
| 16. Mai 2022 | 3,4500 | 3,5000 | 3,4300 | 3,4600 | 3,4600 | 5.714.049 |
| 13. Mai 2022 | 3,3700 | 3,4550 | 3,3700 | 3,4300 | 3,4300 | 9.827.578 |
| 12. Mai 2022 | 3,5600 | 3,5700 | 3,4500 | 3,4500 | 3,4500 | 9.077.601 |
| 11. Mai 2022 | 3,5100 | 3,6050 | 3,4800 | 3,5700 | 3,5700 | 8.846.122 |
| 10. Mai 2022 | 3,6400 | 3,6500 | 3,5200 | 3,5800 | 3,5800 | 11.399.488 |
| 09. Mai 2022 | 3,7500 | 3,7600 | 3,6400 | 3,6700 | 3,6700 | 8.484.671 |
| 06. Mai 2022 | 3,8400 | 3,8600 | 3,7900 | 3,8100 | 3,8100 | 7.839.292 |
| 05. Mai 2022 | 3,9200 | 3,9900 | 3,9100 | 3,9400 | 3,9400 | 7.161.755 |
| 04. Mai 2022 | 3,9600 | 3,9700 | 3,8600 | 3,8600 | 3,8600 | 6.232.131 |
| 03. Mai 2022 | 3,9200 | 3,9350 | 3,8700 | 3,8800 | 3,8800 | 5.762.802 |
| 02. Mai 2022 | 4,0100 | 4,0200 | 3,9300 | 3,9600 | 3,9600 | 4.612.333 |
| 29. Apr. 2022 | 4,0500 | 4,1000 | 4,0250 | 4,0500 | 4,0500 | 6.467.979 |
| 28. Apr. 2022 | 4,0100 | 4,0300 | 3,9600 | 4,0000 | 4,0000 | 7.032.071 |
| 27. Apr. 2022 | 4,0600 | 4,0700 | 3,9900 | 4,0200 | 4,0200 | 9.015.253 |
| 26. Apr. 2022 | 4,0000 | 4,1500 | 3,9700 | 4,1000 | 4,1000 | 10.744.969 |
| 22. Apr. 2022 | 4,2000 | 4,2400 | 4,1600 | 4,1700 | 4,1700 | 11.634.699 |
| 21. Apr. 2022 | 4,4600 | 4,5000 | 4,3200 | 4,3400 | 4,3400 | 11.510.755 |
| 20. Apr. 2022 | 4,6300 | 4,6700 | 4,5400 | 4,5600 | 4,5600 | 7.090.914 |
| 19. Apr. 2022 | 4,6900 | 4,7500 | 4,6600 | 4,6800 | 4,6800 | 6.922.249 |
| 14. Apr. 2022 | 4,5800 | 4,6850 | 4,5400 | 4,6600 | 4,6600 | 10.555.296 |
| 13. Apr. 2022 | 4,5500 | 4,5700 | 4,4400 | 4,5500 | 4,5500 | 8.812.967 |
| 12. Apr. 2022 | 4,4200 | 4,5000 | 4,3800 | 4,5000 | 4,5000 | 6.155.142 |
| 11. Apr. 2022 | 4,3300 | 4,4000 | 4,3300 | 4,3900 | 4,3900 | 5.377.802 |
| 08. Apr. 2022 | 4,3000 | 4,3200 | 4,2650 | 4,3200 | 4,3200 | 5.114.517 |
| 07. Apr. 2022 | 4,1600 | 4,2400 | 4,1300 | 4,2300 | 4,2300 | 5.623.894 |
| 06. Apr. 2022 | 4,2300 | 4,2850 | 4,1800 | 4,1900 | 4,1900 | 7.786.818 |
| 05. Apr. 2022 | 4,3700 | 4,4000 | 4,3100 | 4,3400 | 4,3400 | 7.083.193 |
| 04. Apr. 2022 | 4,3700 | 4,4500 | 4,3500 | 4,4200 | 4,4200 | 5.025.171 |
| 01. Apr. 2022 | 4,3800 | 4,4500 | 4,3100 | 4,3300 | 4,3300 | 6.272.534 |
| 31. März 2022 | 4,4000 | 4,4700 | 4,4000 | 4,4000 | 4,4000 | 6.104.006 |
| 30. März 2022 | 4,4000 | 4,4350 | 4,3200 | 4,3800 | 4,3800 | 4.665.493 |
| 29. März 2022 | 4,3800 | 4,4100 | 4,3350 | 4,4100 | 4,4100 | 6.264.101 |
| 28. März 2022 | 4,4600 | 4,5200 | 4,3800 | 4,4300 | 4,4300 | 7.222.380 |
| 25. März 2022 | 4,4800 | 4,5400 | 4,4200 | 4,5400 | 4,5400 | 7.426.349 |
| 24. März 2022 | 4,4200 | 4,4700 | 4,4050 | 4,4200 | 4,4200 | 5.602.112 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
