Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.899,24 +316,99 (+0,54%)
Staude Capital Global Value Fund Limited (GVF.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:36PM AEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,1600 | 1,1700 | 1,1550 | 1,1700 | 1,1700 | 54.733 |
| 02. Mai 2024 | 1,1550 | 1,1700 | 1,1550 | 1,1700 | 1,1700 | 32.965 |
| 01. Mai 2024 | 1,1700 | 1,1750 | 1,1600 | 1,1750 | 1,1750 | 43.869 |
| 30. Apr. 2024 | 1,1650 | 1,1700 | 1,1550 | 1,1700 | 1,1700 | 104.713 |
| 29. Apr. 2024 | 1,1600 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | 117.972 |
| 26. Apr. 2024 | 1,1650 | 1,1700 | 1,1550 | 1,1550 | 1,1550 | 41.449 |
| 24. Apr. 2024 | 1,1600 | 1,1650 | 1,1600 | 1,1600 | 1,1600 | 81.886 |
| 23. Apr. 2024 | 1,1550 | 1,1650 | 1,1500 | 1,1650 | 1,1650 | 60.783 |
| 22. Apr. 2024 | 1,1550 | 1,1600 | 1,1450 | 1,1450 | 1,1450 | 92.850 |
| 19. Apr. 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 106.056 |
| 18. Apr. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 62.061 |
| 17. Apr. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 46.976 |
| 16. Apr. 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 157.718 |
| 15. Apr. 2024 | 1,1450 | 1,1550 | 1,1450 | 1,1500 | 1,1500 | 76.582 |
| 12. Apr. 2024 | 1,1600 | 1,1600 | 1,1350 | 1,1450 | 1,1450 | 132.710 |
| 11. Apr. 2024 | 1,1650 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 53.388 |
| 10. Apr. 2024 | 1,1650 | 1,1700 | 1,1650 | 1,1650 | 1,1650 | 49.649 |
| 09. Apr. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1650 | 1,1650 | 99.653 |
| 08. Apr. 2024 | 1,1350 | 1,1500 | 1,1350 | 1,1500 | 1,1500 | 50.585 |
| 05. Apr. 2024 | 1,1450 | 1,1450 | 1,1350 | 1,1400 | 1,1400 | 111.213 |
| 04. Apr. 2024 | 1,1600 | 1,1600 | 1,1450 | 1,1450 | 1,1450 | 195.605 |
| 03. Apr. 2024 | 1,1700 | 1,1700 | 1,1550 | 1,1550 | 1,1550 | 44.011 |
| 02. Apr. 2024 | 1,1650 | 1,1800 | 1,1500 | 1,1550 | 1,1550 | 252.833 |
| 28. März 2024 | 1,1600 | 1,1850 | 1,1500 | 1,1650 | 1,1650 | 73.931 |
| 28. März 2024 | 0.033 Dividende | |||||
| 27. März 2024 | 1,2000 | 1,2100 | 1,1950 | 1,1950 | 1,1620 | 288.833 |
| 26. März 2024 | 1,1950 | 1,2000 | 1,1800 | 1,1900 | 1,1571 | 179.777 |
| 25. März 2024 | 1,1950 | 1,1950 | 1,1850 | 1,1950 | 1,1620 | 127.856 |
| 22. März 2024 | 1,1900 | 1,1950 | 1,1800 | 1,1850 | 1,1523 | 79.025 |
| 21. März 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1850 | 1,1523 | 67.899 |
| 20. März 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1900 | 1,1571 | 90.975 |
| 19. März 2024 | 1,1800 | 1,1850 | 1,1750 | 1,1850 | 1,1523 | 123.007 |
| 18. März 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1750 | 1,1426 | 295.900 |
| 15. März 2024 | 1,1750 | 1,1800 | 1,1700 | 1,1800 | 1,1474 | 143.976 |
| 14. März 2024 | 1,1650 | 1,1800 | 1,1650 | 1,1750 | 1,1426 | 136.878 |
| 13. März 2024 | 1,1700 | 1,1750 | 1,1500 | 1,1650 | 1,1328 | 241.379 |
| 12. März 2024 | 1,1600 | 1,1750 | 1,1600 | 1,1750 | 1,1426 | 107.835 |
| 11. März 2024 | 1,1650 | 1,1800 | 1,1500 | 1,1600 | 1,1280 | 201.279 |
| 08. März 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1280 | 203.147 |
| 07. März 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1500 | 1,1182 | 75.848 |
| 06. März 2024 | 1,1500 | 1,1650 | 1,1450 | 1,1550 | 1,1231 | 169.285 |
| 05. März 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1182 | 86.460 |
| 04. März 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1280 | 78.656 |
| 01. März 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1550 | 1,1231 | 95.552 |
| 29. Feb. 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1280 | 93.907 |
| 28. Feb. 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1280 | 81.358 |
| 27. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1280 | 110.631 |
| 26. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1280 | 1.384 |
| 23. Feb. 2024 | 1,1600 | 1,1600 | 1,1550 | 1,1600 | 1,1280 | 96.122 |
| 22. Feb. 2024 | 1,1500 | 1,1600 | 1,1450 | 1,1600 | 1,1280 | 87.545 |
| 21. Feb. 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1500 | 1,1182 | 71.638 |
| 20. Feb. 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1550 | 1,1231 | 17.516 |
| 19. Feb. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1280 | 67.983 |
| 16. Feb. 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1500 | 1,1182 | 172.525 |
| 15. Feb. 2024 | 1,1500 | 1,1550 | 1,1450 | 1,1550 | 1,1231 | 114.030 |
| 14. Feb. 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1085 | 85.219 |
| 13. Feb. 2024 | 1,1450 | 1,1500 | 1,1400 | 1,1450 | 1,1134 | 74.731 |
| 12. Feb. 2024 | 1,1500 | 1,1550 | 1,1450 | 1,1500 | 1,1182 | 116.742 |
| 09. Feb. 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1550 | 1,1231 | 53.181 |
| 08. Feb. 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1550 | 1,1231 | 40.321 |
| 07. Feb. 2024 | 1,1550 | 1,1550 | 1,1450 | 1,1550 | 1,1231 | 279.226 |
| 06. Feb. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1231 | 240.580 |
| 05. Feb. 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1550 | 1,1231 | 102.800 |
| 02. Feb. 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1500 | 1,1182 | 144.257 |
| 01. Feb. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1280 | 78.397 |
| 31. Jan. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1550 | 1,1231 | 99.783 |
| 30. Jan. 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1550 | 1,1231 | 81.033 |
| 29. Jan. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1550 | 1,1231 | 130.285 |
| 25. Jan. 2024 | 1,1600 | 1,1600 | 1,1550 | 1,1550 | 1,1231 | 204.020 |
| 24. Jan. 2024 | 1,1550 | 1,1600 | 1,1500 | 1,1550 | 1,1231 | 29.488 |
| 23. Jan. 2024 | 1,1550 | 1,1600 | 1,1450 | 1,1550 | 1,1231 | 86.686 |
| 22. Jan. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1280 | 59.478 |
| 19. Jan. 2024 | 1,1550 | 1,1600 | 1,1500 | 1,1600 | 1,1280 | 46.500 |
| 18. Jan. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1550 | 1,1231 | 33.298 |
| 17. Jan. 2024 | 1,1600 | 1,1650 | 1,1500 | 1,1500 | 1,1182 | 90.670 |
| 16. Jan. 2024 | 1,1650 | 1,1650 | 1,1600 | 1,1600 | 1,1280 | 13.638 |
| 15. Jan. 2024 | 1,1650 | 1,1650 | 1,1600 | 1,1600 | 1,1280 | 11.952 |
| 12. Jan. 2024 | 1,1650 | 1,1650 | 1,1600 | 1,1650 | 1,1328 | 6.041 |
| 11. Jan. 2024 | 1,1600 | 1,1650 | 1,1450 | 1,1600 | 1,1280 | 93.612 |
| 10. Jan. 2024 | 1,1650 | 1,1650 | 1,1600 | 1,1650 | 1,1328 | 35.900 |
| 09. Jan. 2024 | 1,1600 | 1,1650 | 1,1600 | 1,1600 | 1,1280 | 26.257 |
| 08. Jan. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1280 | 45.832 |
| 05. Jan. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1280 | 31.233 |
| 04. Jan. 2024 | 1,1550 | 1,1600 | 1,1500 | 1,1600 | 1,1280 | 38.996 |
| 03. Jan. 2024 | 1,1550 | 1,1600 | 1,1500 | 1,1500 | 1,1182 | 44.287 |
| 02. Jan. 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1280 | 17.162 |
| 29. Dez. 2023 | 1,1550 | 1,1550 | 1,1450 | 1,1550 | 1,1231 | 4.411 |
| 28. Dez. 2023 | 1,1450 | 1,1550 | 1,1450 | 1,1550 | 1,1231 | 3.704 |
| 27. Dez. 2023 | 1,1600 | 1,1600 | 1,1450 | 1,1450 | 1,1134 | 4.506 |
| 22. Dez. 2023 | 1,1500 | 1,1600 | 1,1450 | 1,1450 | 1,1134 | 31.000 |
| 21. Dez. 2023 | 1,1400 | 1,1650 | 1,1400 | 1,1450 | 1,1134 | 144.905 |
| 20. Dez. 2023 | 1,1400 | 1,1550 | 1,1350 | 1,1400 | 1,1085 | 188.874 |
| 19. Dez. 2023 | 1,1500 | 1,1550 | 1,1350 | 1,1500 | 1,1182 | 156.175 |
| 18. Dez. 2023 | 1,1400 | 1,1550 | 1,1350 | 1,1400 | 1,1085 | 152.675 |
| 15. Dez. 2023 | 1,1600 | 1,1600 | 1,1350 | 1,1400 | 1,1085 | 238.011 |
| 14. Dez. 2023 | 1,1600 | 1,1600 | 1,1350 | 1,1600 | 1,1280 | 158.588 |
| 13. Dez. 2023 | 1,1550 | 1,1600 | 1,1400 | 1,1600 | 1,1280 | 108.276 |
| 12. Dez. 2023 | 1,1550 | 1,1550 | 1,1450 | 1,1450 | 1,1134 | 66.500 |
| 11. Dez. 2023 | 1,1700 | 1,1700 | 1,1350 | 1,1450 | 1,1134 | 101.968 |
| 08. Dez. 2023 | 1,1650 | 1,1700 | 1,1600 | 1,1700 | 1,1377 | 102.888 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
