Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
38.688,82 -258,11 (-0,66%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.608,56 -1.000,33 (-1,52%) CMC Crypto 200
1.524,74 +36,20 (+2,43%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
FINEOS Corporation Holdings plc (FCL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 10:39AM AEST. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,6850 | 1,6850 | 1,6450 | 1,6600 | 1,6600 | 26.955 |
| 21. Mai 2024 | 1,7500 | 1,7700 | 1,6500 | 1,6900 | 1,6900 | 588.967 |
| 20. Mai 2024 | 1,8000 | 1,8000 | 1,7250 | 1,7700 | 1,7700 | 140.675 |
| 17. Mai 2024 | 1,8400 | 1,8400 | 1,7600 | 1,7900 | 1,7900 | 140.987 |
| 16. Mai 2024 | 1,9150 | 1,9150 | 1,7850 | 1,8000 | 1,8000 | 69.406 |
| 15. Mai 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9150 | 1,9150 | 70.887 |
| 14. Mai 2024 | 1,9200 | 1,9500 | 1,8800 | 1,9200 | 1,9200 | 143.058 |
| 13. Mai 2024 | 1,9600 | 1,9750 | 1,9200 | 1,9450 | 1,9450 | 174.346 |
| 10. Mai 2024 | 1,9850 | 2,0000 | 1,9350 | 1,9900 | 1,9900 | 180.317 |
| 09. Mai 2024 | 1,9100 | 2,0000 | 1,9100 | 1,9950 | 1,9950 | 142.744 |
| 08. Mai 2024 | 1,7600 | 1,9500 | 1,7600 | 1,9100 | 1,9100 | 200.028 |
| 07. Mai 2024 | 1,7500 | 1,8500 | 1,7500 | 1,7550 | 1,7550 | 84.192 |
| 06. Mai 2024 | 1,8000 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 99.894 |
| 03. Mai 2024 | 1,7950 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 40.305 |
| 02. Mai 2024 | 1,8000 | 1,8050 | 1,7650 | 1,8000 | 1,8000 | 119.745 |
| 01. Mai 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 57.155 |
| 30. Apr. 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 122.386 |
| 29. Apr. 2024 | 1,8650 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 483.746 |
| 26. Apr. 2024 | 1,8050 | 1,8700 | 1,7400 | 1,8650 | 1,8650 | 213.191 |
| 24. Apr. 2024 | 1,7400 | 1,8250 | 1,7400 | 1,8000 | 1,8000 | 2.887.891 |
| 23. Apr. 2024 | 1,8000 | 1,8050 | 1,7375 | 1,7400 | 1,7400 | 34.011 |
| 22. Apr. 2024 | 1,7800 | 1,8600 | 1,7400 | 1,7500 | 1,7500 | 155.734 |
| 19. Apr. 2024 | 1,8100 | 1,8600 | 1,7800 | 1,8000 | 1,8000 | 65.057 |
| 18. Apr. 2024 | 1,7600 | 1,8450 | 1,7500 | 1,7500 | 1,7500 | 158.418 |
| 17. Apr. 2024 | 1,6450 | 1,8000 | 1,6450 | 1,7500 | 1,7500 | 153.013 |
| 16. Apr. 2024 | 1,6500 | 1,6750 | 1,6350 | 1,6550 | 1,6550 | 124.779 |
| 15. Apr. 2024 | 1,7000 | 1,7100 | 1,6650 | 1,6700 | 1,6700 | 181.774 |
| 12. Apr. 2024 | 1,6800 | 1,7250 | 1,6550 | 1,7250 | 1,7250 | 93.586 |
| 11. Apr. 2024 | 1,7400 | 1,7400 | 1,6650 | 1,7250 | 1,7250 | 49.545 |
| 10. Apr. 2024 | 1,6600 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 47.652 |
| 09. Apr. 2024 | 1,7000 | 1,7050 | 1,6550 | 1,7000 | 1,7000 | 244.031 |
| 08. Apr. 2024 | 1,7150 | 1,7200 | 1,6750 | 1,7200 | 1,7200 | 107.520 |
| 05. Apr. 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 46.962 |
| 04. Apr. 2024 | 1,6950 | 1,7400 | 1,6550 | 1,7250 | 1,7250 | 63.848 |
| 03. Apr. 2024 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 115.671 |
| 02. Apr. 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6750 | 1,6750 | 72.202 |
| 28. März 2024 | 1,6900 | 1,7100 | 1,6150 | 1,6900 | 1,6900 | 186.720 |
| 27. März 2024 | 1,7200 | 1,7350 | 1,6850 | 1,6850 | 1,6850 | 7.143 |
| 26. März 2024 | 1,7400 | 1,7400 | 1,6650 | 1,6900 | 1,6900 | 160.288 |
| 25. März 2024 | 1,7500 | 1,7550 | 1,6800 | 1,7300 | 1,7300 | 186.282 |
| 22. März 2024 | 1,7500 | 1,7500 | 1,6825 | 1,7500 | 1,7500 | 59.332 |
| 21. März 2024 | 1,7250 | 1,7800 | 1,6950 | 1,7050 | 1,7050 | 128.028 |
| 20. März 2024 | 1,7800 | 1,7800 | 1,7200 | 1,7350 | 1,7350 | 112.789 |
| 19. März 2024 | 1,7350 | 1,7650 | 1,6950 | 1,7200 | 1,7200 | 111.292 |
| 18. März 2024 | 1,6800 | 1,8000 | 1,6600 | 1,6700 | 1,6700 | 129.439 |
| 15. März 2024 | 1,9050 | 1,9050 | 1,6450 | 1,6450 | 1,6450 | 710.031 |
| 14. März 2024 | 1,8400 | 1,9200 | 1,8400 | 1,9000 | 1,9000 | 181.929 |
| 13. März 2024 | 1,8300 | 1,8800 | 1,7850 | 1,8400 | 1,8400 | 126.039 |
| 12. März 2024 | 1,6950 | 1,8750 | 1,6950 | 1,8300 | 1,8300 | 180.844 |
| 11. März 2024 | 1,7300 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 115.135 |
| 08. März 2024 | 1,7100 | 1,7900 | 1,6800 | 1,7300 | 1,7300 | 212.185 |
| 07. März 2024 | 1,6150 | 1,7200 | 1,6150 | 1,7100 | 1,7100 | 541.451 |
| 06. März 2024 | 1,5800 | 1,6050 | 1,5700 | 1,6000 | 1,6000 | 52.112 |
| 05. März 2024 | 1,6000 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | 137.549 |
| 04. März 2024 | 1,7700 | 1,7700 | 1,6100 | 1,6100 | 1,6100 | 105.278 |
| 01. März 2024 | 1,6500 | 1,7650 | 1,6500 | 1,7300 | 1,7300 | 697.495 |
| 29. Feb. 2024 | 1,7000 | 1,7500 | 1,6150 | 1,6550 | 1,6550 | 532.899 |
| 28. Feb. 2024 | 1,6400 | 1,7200 | 1,5700 | 1,6550 | 1,6550 | 135.738 |
| 27. Feb. 2024 | 1,5500 | 1,6600 | 1,5450 | 1,6150 | 1,6150 | 2.017.563 |
| 26. Feb. 2024 | 1,5500 | 1,5600 | 1,5050 | 1,5500 | 1,5500 | 756.650 |
| 23. Feb. 2024 | 1,6150 | 1,6400 | 1,4550 | 1,5500 | 1,5500 | 1.828.210 |
| 22. Feb. 2024 | 1,6500 | 1,6500 | 1,4200 | 1,6000 | 1,6000 | 711.130 |
| 21. Feb. 2024 | 1,8800 | 1,9100 | 1,6450 | 1,6550 | 1,6550 | 543.230 |
| 20. Feb. 2024 | 1,8600 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | 44.047 |
| 19. Feb. 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8700 | 1,8700 | 109.214 |
| 16. Feb. 2024 | 1,8400 | 1,8650 | 1,7600 | 1,7600 | 1,7600 | 126.021 |
| 15. Feb. 2024 | 1,8950 | 1,8950 | 1,8100 | 1,8500 | 1,8500 | 25.966 |
| 14. Feb. 2024 | 1,8500 | 1,8650 | 1,7750 | 1,8400 | 1,8400 | 91.640 |
| 13. Feb. 2024 | 1,9300 | 1,9300 | 1,8350 | 1,8600 | 1,8600 | 49.735 |
| 12. Feb. 2024 | 1,9400 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 32.379 |
| 09. Feb. 2024 | 1,8950 | 1,9450 | 1,8200 | 1,9400 | 1,9400 | 76.085 |
| 08. Feb. 2024 | 1,8200 | 1,9250 | 1,8000 | 1,9200 | 1,9200 | 249.604 |
| 07. Feb. 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8250 | 1,8250 | 74.562 |
| 06. Feb. 2024 | 1,9100 | 1,9100 | 1,8350 | 1,8800 | 1,8800 | 90.822 |
| 05. Feb. 2024 | 1,9200 | 1,9200 | 1,8300 | 1,9000 | 1,9000 | 125.030 |
| 02. Feb. 2024 | 1,9650 | 1,9650 | 1,9200 | 1,9200 | 1,9200 | 66.037 |
| 01. Feb. 2024 | 2,0200 | 2,0400 | 1,9600 | 2,0100 | 2,0100 | 69.527 |
| 31. Jan. 2024 | 1,9750 | 2,0700 | 1,9200 | 2,0500 | 2,0500 | 199.216 |
| 30. Jan. 2024 | 2,1000 | 2,1500 | 1,9900 | 2,0600 | 2,0600 | 329.594 |
| 29. Jan. 2024 | 2,0400 | 2,0800 | 2,0100 | 2,0800 | 2,0800 | 155.915 |
| 25. Jan. 2024 | 2,1500 | 2,2200 | 2,1200 | 2,1500 | 2,1500 | 138.885 |
| 24. Jan. 2024 | 2,1000 | 2,1500 | 2,0100 | 2,1500 | 2,1500 | 94.506 |
| 23. Jan. 2024 | 2,1400 | 2,1400 | 2,0400 | 2,0600 | 2,0600 | 39.291 |
| 22. Jan. 2024 | 2,0800 | 2,1400 | 2,0650 | 2,1000 | 2,1000 | 21.828 |
| 19. Jan. 2024 | 2,0800 | 2,0800 | 2,0300 | 2,0600 | 2,0600 | 307.212 |
| 18. Jan. 2024 | 2,0000 | 2,1200 | 2,0000 | 2,0800 | 2,0800 | 735.840 |
| 17. Jan. 2024 | 2,0800 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 28.741 |
| 16. Jan. 2024 | 2,2600 | 2,2600 | 2,0650 | 2,0800 | 2,0800 | 101.015 |
| 15. Jan. 2024 | 2,0900 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 108.756 |
| 12. Jan. 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0800 | 2,0800 | 76.867 |
| 11. Jan. 2024 | 1,8450 | 2,0700 | 1,8450 | 2,0700 | 2,0700 | 97.368 |
| 10. Jan. 2024 | 1,8300 | 1,8900 | 1,8200 | 1,8450 | 1,8450 | 69.299 |
| 09. Jan. 2024 | 1,8750 | 1,8750 | 1,8000 | 1,8350 | 1,8350 | 2.422.311 |
| 08. Jan. 2024 | 1,8800 | 1,8800 | 1,8150 | 1,8400 | 1,8400 | 26.375 |
| 05. Jan. 2024 | 1,8600 | 1,8800 | 1,8250 | 1,8800 | 1,8800 | 11.363 |
| 04. Jan. 2024 | 1,8550 | 1,8850 | 1,7800 | 1,8500 | 1,8500 | 33.544 |
| 03. Jan. 2024 | 1,8600 | 1,8900 | 1,8150 | 1,8650 | 1,8650 | 19.534 |
| 02. Jan. 2024 | 1,9150 | 1,9150 | 1,8700 | 1,8900 | 1,8900 | 26.719 |
| 29. Dez. 2023 | 1,9500 | 1,9500 | 1,8800 | 1,9100 | 1,9100 | 39.696 |
| 28. Dez. 2023 | 1,9050 | 1,9300 | 1,8600 | 1,9150 | 1,9150 | 38.998 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
