Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
36.831,68 -1.289,51 (-3,38%) CMC Crypto 200
1.001,89 -23,84 (-2,32%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Evolution Mining Limited (EVN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Jan. 2022 | 4,0000 | 4,0200 | 3,9100 | 3,9400 | 3,9400 | 3.823.130 |
| 14. Jan. 2022 | 3,9300 | 4,0500 | 3,9200 | 4,0200 | 4,0200 | 4.640.770 |
| 13. Jan. 2022 | 4,0300 | 4,0400 | 3,9700 | 4,0100 | 4,0100 | 5.489.904 |
| 12. Jan. 2022 | 3,9600 | 4,0500 | 3,9300 | 3,9700 | 3,9700 | 6.893.427 |
| 11. Jan. 2022 | 3,7800 | 3,9100 | 3,7800 | 3,8600 | 3,8600 | 8.302.680 |
| 10. Jan. 2022 | 3,7900 | 3,8100 | 3,7600 | 3,7600 | 3,7600 | 3.992.405 |
| 07. Jan. 2022 | 3,8100 | 3,8550 | 3,7800 | 3,7900 | 3,7900 | 7.096.144 |
| 06. Jan. 2022 | 4,0000 | 4,0300 | 3,8600 | 3,8600 | 3,8600 | 7.858.775 |
| 05. Jan. 2022 | 4,1000 | 4,1100 | 4,0600 | 4,0800 | 4,0800 | 3.824.498 |
| 04. Jan. 2022 | 4,0400 | 4,1000 | 4,0100 | 4,0800 | 4,0800 | 3.360.578 |
| 31. Dez. 2021 | 4,0700 | 4,1100 | 4,0600 | 4,0600 | 4,0600 | 2.436.478 |
| 30. Dez. 2021 | 4,0500 | 4,0600 | 4,0100 | 4,0300 | 4,0300 | 2.129.258 |
| 29. Dez. 2021 | 4,0300 | 4,0800 | 3,9900 | 4,0800 | 4,0800 | 3.598.272 |
| 24. Dez. 2021 | 4,1100 | 4,1100 | 4,0100 | 4,0300 | 4,0300 | 1.395.796 |
| 23. Dez. 2021 | 4,0800 | 4,1800 | 4,0550 | 4,0700 | 4,0700 | 5.214.772 |
| 22. Dez. 2021 | 4,0000 | 4,0400 | 3,9500 | 3,9800 | 3,9800 | 4.054.116 |
| 21. Dez. 2021 | 3,9400 | 4,0700 | 3,9350 | 4,0500 | 4,0500 | 5.277.280 |
| 20. Dez. 2021 | 3,9200 | 3,9800 | 3,9000 | 3,9500 | 3,9500 | 5.000.160 |
| 17. Dez. 2021 | 3,8900 | 4,0000 | 3,8900 | 3,9400 | 3,9400 | 26.591.766 |
| 16. Dez. 2021 | 3,8100 | 3,8550 | 3,7700 | 3,7800 | 3,7800 | 8.647.522 |
| 15. Dez. 2021 | 3,8600 | 3,9000 | 3,7800 | 3,7900 | 3,7900 | 7.535.090 |
| 14. Dez. 2021 | 4,0000 | 4,0200 | 3,9500 | 4,0100 | 4,0100 | 4.047.428 |
| 13. Dez. 2021 | 4,0400 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | 4.661.369 |
| 10. Dez. 2021 | 3,8700 | 4,0300 | 3,8700 | 3,9900 | 3,9900 | 6.131.042 |
| 09. Dez. 2021 | 3,9900 | 4,0200 | 3,9300 | 3,9500 | 3,9500 | 6.180.750 |
| 08. Dez. 2021 | 3,9700 | 4,0200 | 3,9300 | 4,0000 | 4,0000 | 6.628.274 |
| 07. Dez. 2021 | 3,9200 | 3,9300 | 3,8700 | 3,8900 | 3,8900 | 5.851.069 |
| 06. Dez. 2021 | 3,8300 | 3,9300 | 3,8300 | 3,9100 | 3,9100 | 7.102.175 |
| 03. Dez. 2021 | 3,8200 | 3,8200 | 3,7250 | 3,7700 | 3,7700 | 7.223.712 |
| 02. Dez. 2021 | 3,9200 | 3,9900 | 3,8500 | 3,8500 | 3,8500 | 6.483.803 |
| 01. Dez. 2021 | 4,0300 | 4,1000 | 3,9800 | 4,0200 | 4,0200 | 8.840.939 |
| 30. Nov. 2021 | 4,1000 | 4,1500 | 4,0300 | 4,0300 | 4,0300 | 13.895.252 |
| 29. Nov. 2021 | 4,0900 | 4,1550 | 4,0900 | 4,1200 | 4,1200 | 6.487.461 |
| 26. Nov. 2021 | 4,0400 | 4,1400 | 3,9900 | 4,1100 | 4,1100 | 7.121.631 |
| 25. Nov. 2021 | 4,0600 | 4,1200 | 4,0550 | 4,0600 | 4,0600 | 3.440.829 |
| 24. Nov. 2021 | 4,0300 | 4,0800 | 3,9900 | 4,0400 | 4,0400 | 7.722.399 |
| 23. Nov. 2021 | 4,1800 | 4,2250 | 4,0800 | 4,0900 | 4,0900 | 9.485.551 |
| 22. Nov. 2021 | 4,3900 | 4,4000 | 4,2600 | 4,2600 | 4,2600 | 4.519.902 |
| 19. Nov. 2021 | 4,3700 | 4,4400 | 4,3000 | 4,4200 | 4,4200 | 8.812.390 |
| 18. Nov. 2021 | 4,1400 | 4,4300 | 4,1350 | 4,4000 | 4,4000 | 13.451.805 |
| 17. Nov. 2021 | 4,0500 | 4,0700 | 3,9700 | 4,0100 | 4,0100 | 6.602.661 |
| 16. Nov. 2021 | 4,1600 | 4,1700 | 4,1150 | 4,1300 | 4,1300 | 5.830.422 |
| 15. Nov. 2021 | 4,2300 | 4,2700 | 4,1500 | 4,1600 | 4,1600 | 8.389.050 |
| 12. Nov. 2021 | 4,1800 | 4,2600 | 4,1700 | 4,1900 | 4,1900 | 10.211.275 |
| 11. Nov. 2021 | 4,0100 | 4,1500 | 3,9900 | 4,1500 | 4,1500 | 10.505.042 |
| 10. Nov. 2021 | 4,0300 | 4,0400 | 3,9100 | 3,9500 | 3,9500 | 5.574.510 |
| 09. Nov. 2021 | 3,9000 | 3,9700 | 3,8800 | 3,9300 | 3,9300 | 7.162.688 |
| 08. Nov. 2021 | 3,8700 | 3,9900 | 3,8300 | 3,8700 | 3,8700 | 11.463.612 |
| 05. Nov. 2021 | 3,5900 | 3,7400 | 3,5800 | 3,7200 | 3,7200 | 5.716.140 |
| 04. Nov. 2021 | 3,5200 | 3,5700 | 3,4900 | 3,5500 | 3,5500 | 3.720.220 |
| 03. Nov. 2021 | 3,5400 | 3,5800 | 3,5000 | 3,5200 | 3,5200 | 3.385.188 |
| 02. Nov. 2021 | 3,6000 | 3,6100 | 3,5400 | 3,5400 | 3,5400 | 3.434.639 |
| 01. Nov. 2021 | 3,6200 | 3,6400 | 3,5800 | 3,5900 | 3,5900 | 3.288.786 |
| 29. Okt. 2021 | 3,6600 | 3,6800 | 3,6300 | 3,6300 | 3,6300 | 5.268.420 |
| 28. Okt. 2021 | 3,6500 | 3,7100 | 3,6300 | 3,7100 | 3,7100 | 5.948.156 |
| 27. Okt. 2021 | 3,7600 | 3,7800 | 3,6600 | 3,6700 | 3,6700 | 5.284.970 |
| 26. Okt. 2021 | 3,8600 | 3,8800 | 3,7400 | 3,7600 | 3,7600 | 4.444.437 |
| 25. Okt. 2021 | 3,8000 | 3,8300 | 3,7500 | 3,8200 | 3,8200 | 3.233.923 |
| 22. Okt. 2021 | 3,7600 | 3,7900 | 3,7200 | 3,7700 | 3,7700 | 3.301.085 |
| 21. Okt. 2021 | 3,7900 | 3,8000 | 3,7500 | 3,7600 | 3,7600 | 4.837.361 |
| 20. Okt. 2021 | 3,7500 | 3,8100 | 3,7300 | 3,7700 | 3,7700 | 5.692.697 |
| 19. Okt. 2021 | 3,6500 | 3,7400 | 3,6400 | 3,7200 | 3,7200 | 6.670.729 |
| 18. Okt. 2021 | 3,8300 | 3,8300 | 3,7300 | 3,7700 | 3,7700 | 6.229.134 |
| 15. Okt. 2021 | 3,9200 | 3,9400 | 3,8800 | 3,9000 | 3,9000 | 6.146.494 |
| 14. Okt. 2021 | 3,8500 | 3,9400 | 3,8200 | 3,9000 | 3,9000 | 8.569.773 |
| 13. Okt. 2021 | 3,7000 | 3,7500 | 3,6700 | 3,7200 | 3,7200 | 4.853.261 |
| 12. Okt. 2021 | 3,6400 | 3,7500 | 3,6400 | 3,6700 | 3,6700 | 5.903.245 |
| 11. Okt. 2021 | 3,6300 | 3,7000 | 3,6200 | 3,7000 | 3,7000 | 4.589.803 |
| 08. Okt. 2021 | 3,6600 | 3,7300 | 3,6300 | 3,7100 | 3,7100 | 7.682.275 |
| 07. Okt. 2021 | 3,7400 | 3,7500 | 3,6300 | 3,6500 | 3,6500 | 8.374.303 |
| 06. Okt. 2021 | 3,8200 | 3,8800 | 3,6700 | 3,6800 | 3,6800 | 8.551.892 |
| 05. Okt. 2021 | 3,6500 | 3,7350 | 3,6400 | 3,7100 | 3,7100 | 6.266.820 |
| 04. Okt. 2021 | 3,6700 | 3,6800 | 3,5800 | 3,6200 | 3,6200 | 5.237.594 |
| 01. Okt. 2021 | 3,5500 | 3,6450 | 3,5200 | 3,5700 | 3,5700 | 7.390.528 |
| 30. Sept. 2021 | 3,4100 | 3,5500 | 3,4100 | 3,4900 | 3,4900 | 7.085.768 |
| 29. Sept. 2021 | 3,2900 | 3,5250 | 3,2700 | 3,4800 | 3,4800 | 11.442.162 |
| 28. Sept. 2021 | 3,5500 | 3,5550 | 3,3400 | 3,3400 | 3,3400 | 14.826.601 |
| 27. Sept. 2021 | 3,6000 | 3,6300 | 3,5400 | 3,5700 | 3,5700 | 8.696.971 |
| 24. Sept. 2021 | 3,6400 | 3,6500 | 3,5800 | 3,6100 | 3,6100 | 8.006.229 |
| 23. Sept. 2021 | 3,8200 | 3,8200 | 3,7400 | 3,7600 | 3,7600 | 4.224.931 |
| 22. Sept. 2021 | 3,7600 | 3,8500 | 3,7300 | 3,8000 | 3,8000 | 6.735.850 |
| 21. Sept. 2021 | 3,7100 | 3,8050 | 3,6800 | 3,7400 | 3,7400 | 5.718.572 |
| 20. Sept. 2021 | 3,7600 | 3,7800 | 3,6600 | 3,7100 | 3,7100 | 6.007.007 |
| 17. Sept. 2021 | 3,8300 | 3,8300 | 3,7500 | 3,7900 | 3,7900 | 24.209.689 |
| 16. Sept. 2021 | 3,9400 | 3,9600 | 3,9000 | 3,9200 | 3,9200 | 5.285.531 |
| 15. Sept. 2021 | 3,9800 | 4,0000 | 3,9300 | 3,9700 | 3,9700 | 7.296.689 |
| 14. Sept. 2021 | 3,9600 | 4,0000 | 3,9300 | 3,9300 | 3,9300 | 6.392.366 |
| 13. Sept. 2021 | 3,8800 | 3,9700 | 3,8400 | 3,9400 | 3,9400 | 8.245.987 |
| 10. Sept. 2021 | 3,8400 | 3,8400 | 3,7500 | 3,7900 | 3,7900 | 7.976.806 |
| 09. Sept. 2021 | 3,8400 | 3,8600 | 3,7700 | 3,7800 | 3,7800 | 5.652.649 |
| 08. Sept. 2021 | 3,9200 | 3,9400 | 3,8400 | 3,8500 | 3,8500 | 9.031.721 |
| 07. Sept. 2021 | 4,0300 | 4,0500 | 3,9600 | 4,0000 | 4,0000 | 6.116.689 |
| 06. Sept. 2021 | 3,9600 | 4,0800 | 3,9450 | 4,0500 | 4,0500 | 7.598.005 |
| 03. Sept. 2021 | 3,9000 | 3,9300 | 3,8700 | 3,9000 | 3,9000 | 4.784.620 |
| 02. Sept. 2021 | 3,9700 | 3,9800 | 3,8700 | 3,8900 | 3,8900 | 10.121.591 |
| 01. Sept. 2021 | 3,9200 | 4,0300 | 3,9000 | 4,0000 | 4,0000 | 7.606.932 |
| 31. Aug. 2021 | 3,9900 | 4,0000 | 3,9100 | 3,9100 | 3,9100 | 7.668.965 |
| 30. Aug. 2021 | 3,9900 | 4,0200 | 3,9500 | 3,9700 | 3,9700 | 5.670.693 |
| 30. Aug. 2021 | 0.05 Dividende | |||||
| 27. Aug. 2021 | 3,9000 | 3,9900 | 3,8900 | 3,9500 | 3,9000 | 5.866.063 |
| *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.
