Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.038,11 +153,85 (+0,40%) Bitcoin EUR
58.225,01 -458,11 (-0,78%) CMC Crypto 200
1.330,66 +35,99 (+2,78%) Nasdaq Compositive
16.302,27 -30,29 (-0,19%) S&P 500
5.186,52 -1,18 (-0,02%)
Monash IVF Group Limited (MVF.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,5150 | 1,5275 | 1,5000 | 1,5100 | 1,5100 | 168.672 |
| 07. Mai 2024 | 1,5000 | 1,5250 | 1,4800 | 1,5200 | 1,5200 | 1.395.490 |
| 06. Mai 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4950 | 1,4950 | 782.707 |
| 03. Mai 2024 | 1,4700 | 1,4850 | 1,4600 | 1,4850 | 1,4850 | 1.451.603 |
| 02. Mai 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 288.965 |
| 01. Mai 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4550 | 1,4550 | 1.656.155 |
| 30. Apr. 2024 | 1,4800 | 1,4950 | 1,4600 | 1,4650 | 1,4650 | 315.978 |
| 29. Apr. 2024 | 1,4550 | 1,4700 | 1,4400 | 1,4650 | 1,4650 | 350.830 |
| 26. Apr. 2024 | 1,5000 | 1,5025 | 1,4350 | 1,4450 | 1,4450 | 501.182 |
| 24. Apr. 2024 | 1,5300 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 1.157.605 |
| 23. Apr. 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5150 | 1,5150 | 1.001.317 |
| 22. Apr. 2024 | 1,4650 | 1,4950 | 1,4550 | 1,4900 | 1,4900 | 704.929 |
| 19. Apr. 2024 | 1,4500 | 1,4600 | 1,4250 | 1,4500 | 1,4500 | 745.575 |
| 18. Apr. 2024 | 1,4350 | 1,4650 | 1,4200 | 1,4500 | 1,4500 | 689.007 |
| 17. Apr. 2024 | 1,4350 | 1,4450 | 1,4300 | 1,4400 | 1,4400 | 520.672 |
| 16. Apr. 2024 | 1,4600 | 1,4600 | 1,4175 | 1,4200 | 1,4200 | 760.094 |
| 15. Apr. 2024 | 1,4450 | 1,4650 | 1,4400 | 1,4400 | 1,4400 | 486.724 |
| 12. Apr. 2024 | 1,4200 | 1,4625 | 1,4000 | 1,4550 | 1,4550 | 1.004.224 |
| 11. Apr. 2024 | 1,4250 | 1,4250 | 1,4050 | 1,4200 | 1,4200 | 356.157 |
| 10. Apr. 2024 | 1,4400 | 1,4400 | 1,4250 | 1,4400 | 1,4400 | 449.012 |
| 09. Apr. 2024 | 1,4150 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 592.164 |
| 08. Apr. 2024 | 1,4450 | 1,4450 | 1,4100 | 1,4100 | 1,4100 | 321.573 |
| 05. Apr. 2024 | 1,4300 | 1,4350 | 1,4100 | 1,4300 | 1,4300 | 322.935 |
| 04. Apr. 2024 | 1,4200 | 1,4475 | 1,4200 | 1,4400 | 1,4400 | 255.676 |
| 03. Apr. 2024 | 1,4050 | 1,4525 | 1,4050 | 1,4450 | 1,4450 | 540.647 |
| 02. Apr. 2024 | 1,4400 | 1,4400 | 1,4050 | 1,4300 | 1,4300 | 497.792 |
| 28. März 2024 | 1,4600 | 1,4625 | 1,4300 | 1,4450 | 1,4450 | 324.378 |
| 27. März 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4550 | 1,4550 | 593.348 |
| 26. März 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 2.186.907 |
| 25. März 2024 | 1,4450 | 1,4450 | 1,4100 | 1,4300 | 1,4300 | 388.640 |
| 22. März 2024 | 1,4550 | 1,4650 | 1,4250 | 1,4300 | 1,4300 | 674.975 |
| 21. März 2024 | 1,4500 | 1,4650 | 1,4300 | 1,4600 | 1,4600 | 1.392.221 |
| 20. März 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 559.939 |
| 19. März 2024 | 1,4400 | 1,4425 | 1,3950 | 1,4200 | 1,4200 | 628.130 |
| 18. März 2024 | 1,4700 | 1,4700 | 1,4250 | 1,4250 | 1,4250 | 350.530 |
| 15. März 2024 | 1,4550 | 1,4750 | 1,4450 | 1,4500 | 1,4500 | 13.096.794 |
| 14. März 2024 | 1,4650 | 1,4950 | 1,4550 | 1,4600 | 1,4600 | 808.065 |
| 13. März 2024 | 1,4750 | 1,5000 | 1,4750 | 1,4900 | 1,4900 | 1.448.286 |
| 12. März 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 747.224 |
| 11. März 2024 | 1,4800 | 1,4950 | 1,4250 | 1,4350 | 1,4350 | 639.922 |
| 08. März 2024 | 1,4700 | 1,5000 | 1,4650 | 1,4950 | 1,4950 | 815.675 |
| 07. März 2024 | 1,4900 | 1,4900 | 1,4650 | 1,4700 | 1,4700 | 1.198.518 |
| 07. März 2024 | 0.025 Dividende | |||||
| 06. März 2024 | 1,4800 | 1,4950 | 1,4700 | 1,4900 | 1,4650 | 767.221 |
| 05. März 2024 | 1,4500 | 1,4750 | 1,4450 | 1,4700 | 1,4453 | 3.256.587 |
| 04. März 2024 | 1,4600 | 1,4650 | 1,4300 | 1,4450 | 1,4208 | 437.879 |
| 01. März 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4158 | 621.376 |
| 29. Feb. 2024 | 1,4700 | 1,4850 | 1,4650 | 1,4800 | 1,4552 | 918.058 |
| 28. Feb. 2024 | 1,4600 | 1,4700 | 1,4250 | 1,4700 | 1,4453 | 438.900 |
| 27. Feb. 2024 | 1,4550 | 1,4600 | 1,4400 | 1,4550 | 1,4306 | 628.109 |
| 26. Feb. 2024 | 1,4300 | 1,4500 | 1,4250 | 1,4400 | 1,4158 | 910.712 |
| 23. Feb. 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4250 | 1,4011 | 754.422 |
| 22. Feb. 2024 | 1,4500 | 1,4750 | 1,4425 | 1,4500 | 1,4257 | 651.442 |
| 21. Feb. 2024 | 1,4600 | 1,4750 | 1,4400 | 1,4500 | 1,4257 | 438.737 |
| 20. Feb. 2024 | 1,4200 | 1,4600 | 1,4150 | 1,4600 | 1,4355 | 1.774.839 |
| 19. Feb. 2024 | 1,4400 | 1,4500 | 1,4250 | 1,4300 | 1,4060 | 1.773.418 |
| 16. Feb. 2024 | 1,4250 | 1,4550 | 1,4250 | 1,4400 | 1,4158 | 838.167 |
| 15. Feb. 2024 | 1,4600 | 1,4725 | 1,4350 | 1,4450 | 1,4208 | 2.523.801 |
| 14. Feb. 2024 | 1,4750 | 1,4850 | 1,4250 | 1,4650 | 1,4404 | 750.474 |
| 13. Feb. 2024 | 1,4600 | 1,4700 | 1,4250 | 1,4650 | 1,4404 | 997.638 |
| 12. Feb. 2024 | 1,4550 | 1,4700 | 1,4350 | 1,4600 | 1,4355 | 296.524 |
| 09. Feb. 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4550 | 1,4306 | 735.934 |
| 08. Feb. 2024 | 1,4650 | 1,4650 | 1,4350 | 1,4400 | 1,4158 | 690.068 |
| 07. Feb. 2024 | 1,4900 | 1,5000 | 1,4650 | 1,4700 | 1,4453 | 374.400 |
| 06. Feb. 2024 | 1,4900 | 1,5200 | 1,4800 | 1,4850 | 1,4601 | 549.112 |
| 05. Feb. 2024 | 1,4700 | 1,4950 | 1,4600 | 1,4950 | 1,4699 | 648.338 |
| 02. Feb. 2024 | 1,4400 | 1,4700 | 1,4000 | 1,4700 | 1,4453 | 673.226 |
| 01. Feb. 2024 | 1,4350 | 1,4450 | 1,4150 | 1,4350 | 1,4109 | 622.614 |
| 31. Jan. 2024 | 1,4400 | 1,4450 | 1,4100 | 1,4350 | 1,4109 | 603.743 |
| 30. Jan. 2024 | 1,4150 | 1,4350 | 1,4050 | 1,4200 | 1,3962 | 832.149 |
| 29. Jan. 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4200 | 1,3962 | 624.413 |
| 25. Jan. 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3950 | 1,3716 | 474.904 |
| 24. Jan. 2024 | 1,3600 | 1,3950 | 1,3300 | 1,3950 | 1,3716 | 949.506 |
| 23. Jan. 2024 | 1,3500 | 1,3750 | 1,3500 | 1,3550 | 1,3323 | 269.423 |
| 22. Jan. 2024 | 1,3500 | 1,3700 | 1,3450 | 1,3700 | 1,3470 | 399.631 |
| 19. Jan. 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3400 | 1,3175 | 287.032 |
| 18. Jan. 2024 | 1,3300 | 1,3350 | 1,3150 | 1,3350 | 1,3126 | 133.780 |
| 17. Jan. 2024 | 1,3350 | 1,3350 | 1,3100 | 1,3250 | 1,3028 | 144.023 |
| 16. Jan. 2024 | 1,3300 | 1,3350 | 1,3000 | 1,3200 | 1,2979 | 268.683 |
| 15. Jan. 2024 | 1,3150 | 1,3350 | 1,3150 | 1,3200 | 1,2979 | 7.601 |
| 12. Jan. 2024 | 1,3350 | 1,3400 | 1,3200 | 1,3350 | 1,3126 | 224.360 |
| 11. Jan. 2024 | 1,3450 | 1,3450 | 1,3300 | 1,3400 | 1,3175 | 59.429 |
| 10. Jan. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3450 | 1,3224 | 125.064 |
| 09. Jan. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3400 | 1,3175 | 125.719 |
| 08. Jan. 2024 | 1,3400 | 1,3600 | 1,3350 | 1,3450 | 1,3224 | 258.003 |
| 05. Jan. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3175 | 192.576 |
| 04. Jan. 2024 | 1,2950 | 1,3200 | 1,2950 | 1,3200 | 1,2979 | 322.350 |
| 03. Jan. 2024 | 1,2900 | 1,3150 | 1,2900 | 1,3000 | 1,2782 | 167.801 |
| 02. Jan. 2024 | 1,3000 | 1,3050 | 1,2900 | 1,3000 | 1,2782 | 129.310 |
| 29. Dez. 2023 | 1,2950 | 1,3100 | 1,2800 | 1,3000 | 1,2782 | 246.854 |
| 28. Dez. 2023 | 1,3550 | 1,3550 | 1,3050 | 1,3150 | 1,2929 | 109.667 |
| 27. Dez. 2023 | 1,3500 | 1,3650 | 1,3350 | 1,3450 | 1,3224 | 116.525 |
| 22. Dez. 2023 | 1,3600 | 1,3700 | 1,3250 | 1,3350 | 1,3126 | 384.273 |
| 21. Dez. 2023 | 1,3700 | 1,3700 | 1,3425 | 1,3450 | 1,3224 | 265.563 |
| 20. Dez. 2023 | 1,3550 | 1,4000 | 1,3450 | 1,3550 | 1,3323 | 1.306.633 |
| 19. Dez. 2023 | 1,3600 | 1,3600 | 1,3200 | 1,3500 | 1,3273 | 1.692.833 |
| 18. Dez. 2023 | 1,3750 | 1,3750 | 1,3450 | 1,3500 | 1,3273 | 153.763 |
| 15. Dez. 2023 | 1,3550 | 1,3800 | 1,3500 | 1,3750 | 1,3519 | 426.685 |
| 14. Dez. 2023 | 1,3550 | 1,3700 | 1,3325 | 1,3550 | 1,3323 | 648.353 |
| 13. Dez. 2023 | 1,3500 | 1,3600 | 1,3350 | 1,3500 | 1,3273 | 523.046 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
