Deutsche Märkte öffnen in 3 Stunden 16 Minuten
Nikkei 225
28.046,75 +263,82 (+0,95%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.839,61 -288,03 (-1,10%) CMC Crypto 200
615,35 -3,89 (-0,63%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Evolution Mining Limited (EVN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 02:24PM AEDT. Markt geöffnet.
Zeitraum:
31. März 2022 - 31. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. März 2023 | 3,0900 | 3,1700 | 3,0700 | 3,1350 | 3,1350 | 5.711.164 |
| 30. März 2023 | 2,9400 | 3,0300 | 2,9250 | 3,0300 | 3,0300 | 8.515.243 |
| 29. März 2023 | 3,0100 | 3,0500 | 2,9550 | 2,9700 | 2,9700 | 12.238.029 |
| 28. März 2023 | 2,9300 | 2,9550 | 2,9050 | 2,9300 | 2,9300 | 9.562.560 |
| 27. März 2023 | 2,9600 | 3,0000 | 2,9200 | 2,9700 | 2,9700 | 9.178.067 |
| 24. März 2023 | 2,9100 | 2,9600 | 2,8750 | 2,9500 | 2,9500 | 6.551.230 |
| 23. März 2023 | 2,8800 | 2,9100 | 2,8500 | 2,8700 | 2,8700 | 6.876.853 |
| 22. März 2023 | 2,7700 | 2,8400 | 2,7600 | 2,8100 | 2,8100 | 10.666.505 |
| 21. März 2023 | 2,8500 | 2,9200 | 2,8000 | 2,9000 | 2,9000 | 9.730.901 |
| 20. März 2023 | 2,7300 | 2,8800 | 2,7200 | 2,8400 | 2,8400 | 19.888.669 |
| 17. März 2023 | 2,6600 | 2,6900 | 2,5550 | 2,5800 | 2,5800 | 29.933.177 |
| 16. März 2023 | 2,7500 | 2,8200 | 2,7050 | 2,7200 | 2,7200 | 19.088.980 |
| 15. März 2023 | 2,7700 | 2,7700 | 2,6650 | 2,7200 | 2,7200 | 16.422.085 |
| 14. März 2023 | 2,9000 | 2,9200 | 2,7900 | 2,8100 | 2,8100 | 18.119.559 |
| 13. März 2023 | 2,8000 | 2,9100 | 2,7600 | 2,8000 | 2,8000 | 13.230.674 |
| 10. März 2023 | 2,7500 | 2,8300 | 2,7500 | 2,7700 | 2,7700 | 7.947.606 |
| 09. März 2023 | 2,8000 | 2,8100 | 2,7200 | 2,7400 | 2,7400 | 7.062.804 |
| 08. März 2023 | 2,7800 | 2,8000 | 2,7300 | 2,7600 | 2,7600 | 9.150.478 |
| 07. März 2023 | 2,8600 | 2,8900 | 2,8450 | 2,8800 | 2,8800 | 9.762.577 |
| 06. März 2023 | 2,9700 | 2,9800 | 2,8800 | 2,9100 | 2,9100 | 9.152.260 |
| 03. März 2023 | 2,9000 | 2,9200 | 2,8300 | 2,8900 | 2,8900 | 9.950.839 |
| 02. März 2023 | 2,8700 | 2,9400 | 2,8500 | 2,9400 | 2,9400 | 14.464.218 |
| 01. März 2023 | 2,7500 | 2,8600 | 2,7300 | 2,8300 | 2,8300 | 8.466.892 |
| 28. Feb. 2023 | 2,7200 | 2,7450 | 2,6900 | 2,7200 | 2,7200 | 8.421.061 |
| 27. Feb. 2023 | 0.02 Dividende | |||||
| 27. Feb. 2023 | 2,6500 | 2,7250 | 2,6350 | 2,6600 | 2,6400 | 7.309.198 |
| 24. Feb. 2023 | 2,7500 | 2,7600 | 2,6900 | 2,7000 | 2,6797 | 9.640.711 |
| 23. Feb. 2023 | 2,8200 | 2,8200 | 2,7400 | 2,7800 | 2,7591 | 10.552.252 |
| 22. Feb. 2023 | 2,8400 | 2,8600 | 2,7800 | 2,8000 | 2,7789 | 10.151.933 |
| 21. Feb. 2023 | 2,8500 | 2,9150 | 2,8500 | 2,8900 | 2,8683 | 6.606.449 |
| 20. Feb. 2023 | 2,8800 | 2,9400 | 2,8800 | 2,8800 | 2,8583 | 5.634.988 |
| 17. Feb. 2023 | 2,9100 | 2,9600 | 2,8300 | 2,8900 | 2,8683 | 18.816.622 |
| 16. Feb. 2023 | 2,8600 | 2,9700 | 2,8200 | 2,9700 | 2,9477 | 19.477.903 |
| 15. Feb. 2023 | 3,1200 | 3,1300 | 3,0300 | 3,0300 | 3,0072 | 7.416.581 |
| 14. Feb. 2023 | 3,1700 | 3,1800 | 3,0900 | 3,1200 | 3,0965 | 4.916.836 |
| 13. Feb. 2023 | 3,1100 | 3,1400 | 3,0600 | 3,1200 | 3,0965 | 6.230.828 |
| 10. Feb. 2023 | 3,1700 | 3,1800 | 3,1000 | 3,1200 | 3,0965 | 8.727.646 |
| 09. Feb. 2023 | 3,2100 | 3,2300 | 3,1800 | 3,2200 | 3,1958 | 7.451.835 |
| 08. Feb. 2023 | 3,2700 | 3,3000 | 3,2200 | 3,2300 | 3,2057 | 7.104.065 |
| 07. Feb. 2023 | 3,2200 | 3,3000 | 3,2000 | 3,2500 | 3,2256 | 8.063.618 |
| 06. Feb. 2023 | 3,1900 | 3,2800 | 3,1600 | 3,2300 | 3,2057 | 13.934.917 |
| 03. Feb. 2023 | 3,2500 | 3,2800 | 3,1900 | 3,2500 | 3,2256 | 12.464.232 |
| 02. Feb. 2023 | 3,3000 | 3,4300 | 3,2900 | 3,3600 | 3,3347 | 15.130.991 |
| 01. Feb. 2023 | 3,2600 | 3,2700 | 3,1600 | 3,1700 | 3,1462 | 8.606.080 |
| 31. Jan. 2023 | 3,2200 | 3,2750 | 3,2000 | 3,2000 | 3,1759 | 10.250.448 |
| 30. Jan. 2023 | 3,2000 | 3,3100 | 3,1700 | 3,2800 | 3,2553 | 8.630.050 |
| 27. Jan. 2023 | 3,2300 | 3,2700 | 3,2000 | 3,2100 | 3,1859 | 10.418.983 |
| 25. Jan. 2023 | 3,4800 | 3,5400 | 3,1950 | 3,2100 | 3,1859 | 19.710.442 |
| 24. Jan. 2023 | 3,2500 | 3,4200 | 3,2500 | 3,4100 | 3,3844 | 19.079.352 |
| 23. Jan. 2023 | 3,2800 | 3,3050 | 3,2300 | 3,2500 | 3,2256 | 11.695.138 |
| 20. Jan. 2023 | 3,2800 | 3,2900 | 3,2300 | 3,2800 | 3,2553 | 19.645.203 |
| 19. Jan. 2023 | 3,3100 | 3,3100 | 3,2300 | 3,2400 | 3,2156 | 11.652.530 |
| 18. Jan. 2023 | 3,3000 | 3,3800 | 3,2700 | 3,3100 | 3,2851 | 13.465.104 |
| 17. Jan. 2023 | 3,3000 | 3,3500 | 3,2850 | 3,3300 | 3,3050 | 6.638.091 |
| 16. Jan. 2023 | 3,3700 | 3,3900 | 3,3200 | 3,3300 | 3,3050 | 9.845.935 |
| 13. Jan. 2023 | 3,3000 | 3,3950 | 3,2850 | 3,2900 | 3,2653 | 9.508.003 |
| 12. Jan. 2023 | 3,3400 | 3,3500 | 3,2950 | 3,3400 | 3,3149 | 8.030.761 |
| 11. Jan. 2023 | 3,2800 | 3,3500 | 3,2800 | 3,2900 | 3,2653 | 7.525.652 |
| 10. Jan. 2023 | 3,3400 | 3,3400 | 3,2300 | 3,2500 | 3,2256 | 9.099.890 |
| 09. Jan. 2023 | 3,3500 | 3,3900 | 3,2900 | 3,3300 | 3,3050 | 9.290.672 |
| 06. Jan. 2023 | 3,1800 | 3,2700 | 3,1500 | 3,2600 | 3,2355 | 7.647.259 |
| 05. Jan. 2023 | 3,1900 | 3,2900 | 3,1900 | 3,2000 | 3,1759 | 9.945.595 |
| 04. Jan. 2023 | 3,0800 | 3,1400 | 3,0750 | 3,1400 | 3,1164 | 8.531.423 |
| 03. Jan. 2023 | 3,0100 | 3,0500 | 2,9850 | 3,0400 | 3,0171 | 5.843.151 |
| 30. Dez. 2022 | 3,0500 | 3,0500 | 2,9700 | 2,9800 | 2,9576 | 7.618.014 |
| 29. Dez. 2022 | 2,9800 | 3,0400 | 2,9500 | 3,0200 | 2,9973 | 6.406.896 |
| 28. Dez. 2022 | 3,0400 | 3,0600 | 3,0000 | 3,0200 | 2,9973 | 5.671.162 |
| 23. Dez. 2022 | 2,9700 | 2,9800 | 2,9100 | 2,9800 | 2,9576 | 4.930.663 |
| 22. Dez. 2022 | 3,0700 | 3,0700 | 3,0000 | 3,0200 | 2,9973 | 6.604.454 |
| 21. Dez. 2022 | 2,9400 | 3,0750 | 2,9300 | 3,0700 | 3,0469 | 17.368.596 |
| 20. Dez. 2022 | 2,8600 | 2,8800 | 2,8200 | 2,8400 | 2,8186 | 9.114.442 |
| 19. Dez. 2022 | 2,8300 | 2,9300 | 2,8300 | 2,9000 | 2,8782 | 9.159.688 |
| 16. Dez. 2022 | 2,7600 | 2,8200 | 2,7200 | 2,7800 | 2,7591 | 33.930.867 |
| 15. Dez. 2022 | 2,8700 | 2,9150 | 2,8200 | 2,8500 | 2,8286 | 13.094.139 |
| 14. Dez. 2022 | 2,9100 | 2,9600 | 2,8800 | 2,9000 | 2,8782 | 15.620.090 |
| 13. Dez. 2022 | 2,8500 | 2,8600 | 2,8000 | 2,8200 | 2,7988 | 10.980.829 |
| 12. Dez. 2022 | 2,8900 | 2,9000 | 2,8000 | 2,8600 | 2,8385 | 17.199.631 |
| 09. Dez. 2022 | 2,8800 | 2,9700 | 2,8400 | 2,9700 | 2,9477 | 14.144.618 |
| 08. Dez. 2022 | 2,8500 | 2,9400 | 2,8400 | 2,9000 | 2,8782 | 19.537.798 |
| 07. Dez. 2022 | 2,7900 | 2,8700 | 2,7800 | 2,8000 | 2,7789 | 14.930.176 |
| 06. Dez. 2022 | 2,7800 | 2,8700 | 2,7600 | 2,8200 | 2,7988 | 21.661.293 |
| 05. Dez. 2022 | 2,8600 | 2,9300 | 2,8200 | 2,8600 | 2,8385 | 11.819.935 |
| 02. Dez. 2022 | 2,9500 | 2,9900 | 2,8600 | 2,8800 | 2,8583 | 17.935.569 |
| 01. Dez. 2022 | 2,7600 | 2,8800 | 2,7600 | 2,8600 | 2,8385 | 21.377.292 |
| 30. Nov. 2022 | 2,6900 | 2,7300 | 2,6400 | 2,6900 | 2,6698 | 207.640.807 |
| 29. Nov. 2022 | 2,5700 | 2,7000 | 2,5500 | 2,6700 | 2,6499 | 20.046.218 |
| 28. Nov. 2022 | 2,7300 | 2,7500 | 2,6550 | 2,6700 | 2,6499 | 18.690.525 |
| 25. Nov. 2022 | 2,7000 | 2,7300 | 2,6750 | 2,7300 | 2,7095 | 13.639.724 |
| 24. Nov. 2022 | 2,6600 | 2,7750 | 2,6250 | 2,7400 | 2,7194 | 19.747.186 |
| 23. Nov. 2022 | 2,5800 | 2,6100 | 2,5400 | 2,5700 | 2,5507 | 8.669.437 |
| 22. Nov. 2022 | 2,5200 | 2,5400 | 2,4700 | 2,5100 | 2,4911 | 8.292.876 |
| 21. Nov. 2022 | 2,4700 | 2,5600 | 2,4100 | 2,5200 | 2,5011 | 11.250.691 |
| 18. Nov. 2022 | 2,5300 | 2,5600 | 2,5000 | 2,5600 | 2,5408 | 8.455.698 |
| 17. Nov. 2022 | 2,5200 | 2,5700 | 2,5100 | 2,5600 | 2,5408 | 8.189.950 |
| 16. Nov. 2022 | 2,6300 | 2,6600 | 2,5000 | 2,5200 | 2,5011 | 12.860.026 |
| 15. Nov. 2022 | 2,6200 | 2,7000 | 2,6000 | 2,6700 | 2,6499 | 14.851.852 |
| 14. Nov. 2022 | 2,6100 | 2,6200 | 2,5300 | 2,6200 | 2,6003 | 23.818.999 |
| 11. Nov. 2022 | 2,6100 | 2,6500 | 2,5100 | 2,6100 | 2,5904 | 38.056.990 |
| 10. Nov. 2022 | 2,3100 | 2,4450 | 2,3000 | 2,4300 | 2,4117 | 24.731.801 |
| 09. Nov. 2022 | 2,2700 | 2,3600 | 2,2500 | 2,3500 | 2,3323 | 34.598.949 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
