Deutsche Märkte öffnen in 6 Stunden 4 Minuten
Nikkei 225
38.674,01 +600,03 (+1,58%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.252,93 +1.270,55 (+2,23%) CMC Crypto 200
1.349,74 +49,64 (+3,82%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Global Data Centre Group (GDC.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 04:10PM AEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2600 | 2,2600 | 164.518 |
| 08. Mai 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 183.524 |
| 07. Mai 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | 164.444 |
| 06. Mai 2024 | 2,1900 | 2,2500 | 2,1900 | 2,2400 | 2,2400 | 70.864 |
| 03. Mai 2024 | 2,2000 | 2,2300 | 2,1800 | 2,1900 | 2,1900 | 93.254 |
| 02. Mai 2024 | 2,2300 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 62.701 |
| 01. Mai 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 183.437 |
| 30. Apr. 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2500 | 2,2500 | 246.408 |
| 29. Apr. 2024 | 2,2900 | 2,2900 | 2,2200 | 2,2400 | 2,2400 | 73.028 |
| 26. Apr. 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 80.713 |
| 24. Apr. 2024 | 2,3000 | 2,3100 | 2,2500 | 2,2600 | 2,2600 | 90.217 |
| 23. Apr. 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2800 | 2,2800 | 134.271 |
| 22. Apr. 2024 | 2,2900 | 2,3700 | 2,2800 | 2,2800 | 2,2800 | 145.409 |
| 19. Apr. 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 80.414 |
| 18. Apr. 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 24.768 |
| 17. Apr. 2024 | 2,3000 | 2,3600 | 2,2700 | 2,2700 | 2,2700 | 190.054 |
| 16. Apr. 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,3100 | 12.287 |
| 15. Apr. 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | 47.721 |
| 12. Apr. 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | 42.315 |
| 11. Apr. 2024 | 2,3200 | 2,3200 | 2,2300 | 2,2900 | 2,2900 | 159.967 |
| 10. Apr. 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 35.629 |
| 09. Apr. 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3500 | 2,3500 | 131.699 |
| 08. Apr. 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3500 | 2,3500 | 1.030.894 |
| 05. Apr. 2024 | 2,3200 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 17.167 |
| 04. Apr. 2024 | 2,2700 | 2,3500 | 2,2700 | 2,3500 | 2,3500 | 110.289 |
| 03. Apr. 2024 | 2,2700 | 2,3050 | 2,2700 | 2,3000 | 2,3000 | 65.201 |
| 02. Apr. 2024 | 2,3200 | 2,3500 | 2,2500 | 2,2700 | 2,2700 | 43.802 |
| 28. März 2024 | 2,3400 | 2,4000 | 2,2100 | 2,2700 | 2,2700 | 75.071 |
| 27. März 2024 | 2,2800 | 2,3350 | 2,2700 | 2,3300 | 2,3300 | 92.701 |
| 26. März 2024 | 2,2100 | 2,2800 | 2,2100 | 2,2800 | 2,2800 | 68.604 |
| 25. März 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2100 | 2,2100 | 60.293 |
| 22. März 2024 | 2,1700 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 60.661 |
| 21. März 2024 | 2,1700 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 131.066 |
| 20. März 2024 | 2,1300 | 2,1900 | 2,1300 | 2,1800 | 2,1800 | 49.182 |
| 19. März 2024 | 2,1100 | 2,1300 | 2,0600 | 2,1300 | 2,1300 | 33.626 |
| 18. März 2024 | 2,1400 | 2,1600 | 2,1100 | 2,1100 | 2,1100 | 10.997 |
| 15. März 2024 | 2,1700 | 2,1700 | 2,1100 | 2,1100 | 2,1100 | 23.417 |
| 14. März 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1600 | 2,1600 | 39.666 |
| 13. März 2024 | 2,1400 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 102.302 |
| 12. März 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 37.796 |
| 11. März 2024 | 2,1800 | 2,1900 | 2,1500 | 2,1900 | 2,1900 | 38.760 |
| 08. März 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | 145.620 |
| 07. März 2024 | 2,0500 | 2,1000 | 2,0500 | 2,0800 | 2,0800 | 15.519 |
| 06. März 2024 | 2,1600 | 2,1600 | 2,0500 | 2,0500 | 2,0500 | 40.519 |
| 05. März 2024 | 2,1700 | 2,1700 | 2,1200 | 2,1200 | 2,1200 | 13.314 |
| 04. März 2024 | 2,1850 | 2,1850 | 2,1400 | 2,1400 | 2,1400 | 25.173 |
| 01. März 2024 | 2,2000 | 2,2500 | 2,1200 | 2,1200 | 2,1200 | 149.298 |
| 29. Feb. 2024 | 2,1000 | 2,2200 | 2,1000 | 2,2000 | 2,2000 | 719.857 |
| 28. Feb. 2024 | 2,0000 | 2,0900 | 1,9900 | 2,0900 | 2,0900 | 175.801 |
| 27. Feb. 2024 | 1,9850 | 2,0100 | 1,9850 | 2,0000 | 2,0000 | 59.258 |
| 26. Feb. 2024 | 2,0300 | 2,0300 | 1,9350 | 1,9750 | 1,9750 | 82.618 |
| 23. Feb. 2024 | 2,0900 | 2,1000 | 2,0200 | 2,0300 | 2,0300 | 106.619 |
| 22. Feb. 2024 | 2,0900 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 44.969 |
| 21. Feb. 2024 | 2,0500 | 2,0900 | 2,0100 | 2,0900 | 2,0900 | 126.874 |
| 20. Feb. 2024 | 2,0400 | 2,1000 | 2,0300 | 2,0500 | 2,0500 | 133.950 |
| 19. Feb. 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 257.594 |
| 16. Feb. 2024 | 1,9900 | 2,0300 | 1,9800 | 2,0000 | 2,0000 | 154.811 |
| 15. Feb. 2024 | 1,9800 | 1,9850 | 1,9750 | 1,9800 | 1,9800 | 62.932 |
| 14. Feb. 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9800 | 1,9800 | 29.886 |
| 13. Feb. 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 13.201 |
| 12. Feb. 2024 | 1,9875 | 2,0000 | 1,9875 | 1,9950 | 1,9950 | 29.069 |
| 09. Feb. 2024 | 2,0000 | 2,0000 | 1,9750 | 1,9800 | 1,9800 | 47.276 |
| 08. Feb. 2024 | 2,0200 | 2,0200 | 1,9750 | 1,9800 | 1,9800 | 76.929 |
| 07. Feb. 2024 | 2,0200 | 2,0300 | 1,9850 | 2,0000 | 2,0000 | 184.006 |
| 06. Feb. 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 93.395 |
| 05. Feb. 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9850 | 1,9850 | 109.185 |
| 02. Feb. 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 179.693 |
| 01. Feb. 2024 | 1,9500 | 1,9800 | 1,9500 | 1,9800 | 1,9800 | 67.841 |
| 31. Jan. 2024 | 1,9650 | 1,9800 | 1,9500 | 1,9750 | 1,9750 | 21.551 |
| 30. Jan. 2024 | 1,9500 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 26.927 |
| 29. Jan. 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 36.086 |
| 25. Jan. 2024 | 1,9600 | 1,9600 | 1,9550 | 1,9550 | 1,9550 | 11.580 |
| 24. Jan. 2024 | 1,9550 | 1,9650 | 1,9500 | 1,9650 | 1,9650 | 60.250 |
| 23. Jan. 2024 | 1,9950 | 1,9950 | 1,9600 | 1,9700 | 1,9700 | 50.260 |
| 22. Jan. 2024 | 1,9700 | 1,9850 | 1,9700 | 1,9850 | 1,9850 | 47.148 |
| 19. Jan. 2024 | 2,0000 | 2,0000 | 1,9650 | 1,9800 | 1,9800 | 94.965 |
| 18. Jan. 2024 | 1,9700 | 2,0000 | 1,9650 | 1,9800 | 1,9800 | 147.227 |
| 17. Jan. 2024 | 1,9900 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 3.423 |
| 16. Jan. 2024 | 1,9650 | 1,9750 | 1,9600 | 1,9750 | 1,9750 | 8.168 |
| 15. Jan. 2024 | 1,9650 | 1,9900 | 1,9650 | 1,9650 | 1,9650 | 11.950 |
| 12. Jan. 2024 | 1,9800 | 1,9900 | 1,9800 | 1,9900 | 1,9900 | 27.821 |
| 11. Jan. 2024 | 2,0000 | 2,0000 | 1,9750 | 1,9750 | 1,9750 | 19.820 |
| 10. Jan. 2024 | 1,9900 | 1,9900 | 1,9750 | 1,9900 | 1,9900 | 31.453 |
| 09. Jan. 2024 | 1,9750 | 2,0000 | 1,9750 | 2,0000 | 2,0000 | 64 |
| 08. Jan. 2024 | 2,0000 | 2,0000 | 1,9950 | 2,0000 | 2,0000 | 8.845 |
| 05. Jan. 2024 | 1,9850 | 1,9950 | 1,9850 | 1,9950 | 1,9950 | 1.408 |
| 04. Jan. 2024 | 1,9900 | 1,9950 | 1,9600 | 1,9950 | 1,9950 | 22.038 |
| 03. Jan. 2024 | 1,9900 | 2,0100 | 1,9600 | 1,9900 | 1,9900 | 30.454 |
| 02. Jan. 2024 | 1,9900 | 2,0000 | 1,9900 | 1,9900 | 1,9900 | 28.840 |
| 29. Dez. 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0100 | 2,0100 | 10.627 |
| 28. Dez. 2023 | 1,9900 | 2,0200 | 1,9650 | 2,0200 | 2,0200 | 9.986 |
| 27. Dez. 2023 | 1,9950 | 2,0000 | 1,9900 | 1,9900 | 1,9900 | 18.897 |
| 22. Dez. 2023 | 1,9950 | 1,9950 | 1,9750 | 1,9900 | 1,9900 | 61.725 |
| 21. Dez. 2023 | 1,9900 | 1,9975 | 1,9900 | 1,9950 | 1,9950 | 29.414 |
| 20. Dez. 2023 | 1,9950 | 2,0100 | 1,9900 | 1,9950 | 1,9950 | 42.300 |
| 19. Dez. 2023 | 2,0100 | 2,0200 | 1,9950 | 1,9950 | 1,9950 | 62.889 |
| 18. Dez. 2023 | 2,0300 | 2,0300 | 2,0100 | 2,0100 | 2,0100 | 26.533 |
| 15. Dez. 2023 | 2,0300 | 2,0300 | 2,0100 | 2,0300 | 2,0300 | 13.608 |
| 14. Dez. 2023 | 2,0200 | 2,0300 | 2,0000 | 2,0300 | 2,0300 | 56.394 |
| 13. Dez. 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 7.374 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
