Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.654,61 -701,67 (-1,16%)
Vicinity Centres (VCX.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,9100 | 1,9100 | 1,8850 | 1,8850 | 1,8850 | 5.294.427 |
| 24. Apr. 2024 | 1,9550 | 1,9700 | 1,9150 | 1,9350 | 1,9350 | 8.458.906 |
| 23. Apr. 2024 | 1,9550 | 1,9600 | 1,9350 | 1,9600 | 1,9600 | 8.047.984 |
| 22. Apr. 2024 | 1,9400 | 1,9400 | 1,8950 | 1,9200 | 1,9200 | 10.943.386 |
| 19. Apr. 2024 | 1,8850 | 1,9050 | 1,8625 | 1,9050 | 1,9050 | 8.640.491 |
| 18. Apr. 2024 | 1,8850 | 1,9300 | 1,8850 | 1,9200 | 1,9200 | 7.001.132 |
| 17. Apr. 2024 | 1,8900 | 1,9050 | 1,8800 | 1,8850 | 1,8850 | 8.360.957 |
| 16. Apr. 2024 | 1,9050 | 1,9200 | 1,8800 | 1,8850 | 1,8850 | 10.736.762 |
| 15. Apr. 2024 | 1,9300 | 1,9450 | 1,9250 | 1,9300 | 1,9300 | 5.327.480 |
| 12. Apr. 2024 | 1,9600 | 1,9650 | 1,9450 | 1,9450 | 1,9450 | 4.784.527 |
| 11. Apr. 2024 | 1,9500 | 1,9750 | 1,9400 | 1,9650 | 1,9650 | 7.073.197 |
| 10. Apr. 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 5.510.470 |
| 09. Apr. 2024 | 1,9950 | 2,0100 | 1,9850 | 2,0000 | 2,0000 | 4.337.090 |
| 08. Apr. 2024 | 1,9950 | 2,0150 | 1,9875 | 2,0000 | 2,0000 | 6.918.165 |
| 05. Apr. 2024 | 1,9900 | 2,0100 | 1,9750 | 1,9850 | 1,9850 | 14.111.997 |
| 04. Apr. 2024 | 2,0000 | 2,0200 | 1,9850 | 2,0000 | 2,0000 | 10.771.776 |
| 03. Apr. 2024 | 2,0900 | 2,0900 | 1,9900 | 2,0000 | 2,0000 | 13.237.281 |
| 02. Apr. 2024 | 2,0800 | 2,1350 | 2,0700 | 2,1000 | 2,1000 | 8.508.588 |
| 28. März 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 9.749.057 |
| 27. März 2024 | 2,0800 | 2,1050 | 2,0700 | 2,1000 | 2,1000 | 4.153.212 |
| 26. März 2024 | 2,1000 | 2,1100 | 2,0700 | 2,1000 | 2,1000 | 4.890.006 |
| 25. März 2024 | 2,0900 | 2,1100 | 2,0850 | 2,1100 | 2,1100 | 5.633.355 |
| 22. März 2024 | 2,0800 | 2,1200 | 2,0750 | 2,1000 | 2,1000 | 11.531.394 |
| 21. März 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0700 | 2,0700 | 11.196.757 |
| 20. März 2024 | 2,0900 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 9.454.138 |
| 19. März 2024 | 2,0900 | 2,1000 | 2,0650 | 2,0800 | 2,0800 | 9.955.174 |
| 18. März 2024 | 2,0800 | 2,0850 | 2,0450 | 2,0800 | 2,0800 | 10.725.370 |
| 15. März 2024 | 2,0500 | 2,1100 | 2,0500 | 2,1000 | 2,1000 | 36.168.656 |
| 14. März 2024 | 2,1000 | 2,1050 | 2,0700 | 2,0800 | 2,0800 | 5.749.839 |
| 13. März 2024 | 2,0900 | 2,1250 | 2,0700 | 2,1100 | 2,1100 | 6.544.621 |
| 12. März 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 6.651.086 |
| 11. März 2024 | 2,0600 | 2,1100 | 2,0550 | 2,0700 | 2,0700 | 15.057.789 |
| 08. März 2024 | 2,0300 | 2,0850 | 2,0300 | 2,0800 | 2,0800 | 8.531.678 |
| 07. März 2024 | 2,0300 | 2,0450 | 2,0100 | 2,0300 | 2,0300 | 12.599.637 |
| 06. März 2024 | 2,0100 | 2,0200 | 1,9750 | 2,0100 | 2,0100 | 13.017.496 |
| 05. März 2024 | 2,0000 | 2,0000 | 1,9750 | 1,9950 | 1,9950 | 6.455.453 |
| 04. März 2024 | 1,9900 | 2,0200 | 1,9750 | 1,9850 | 1,9850 | 10.967.920 |
| 01. März 2024 | 1,9500 | 1,9650 | 1,9250 | 1,9650 | 1,9650 | 23.466.224 |
| 29. Feb. 2024 | 1,9450 | 1,9500 | 1,9300 | 1,9400 | 1,9400 | 27.282.013 |
| 28. Feb. 2024 | 1,9700 | 1,9750 | 1,9450 | 1,9550 | 1,9550 | 5.689.032 |
| 27. Feb. 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9650 | 1,9650 | 4.707.914 |
| 26. Feb. 2024 | 2,0100 | 2,0200 | 1,9550 | 1,9750 | 1,9750 | 8.185.040 |
| 23. Feb. 2024 | 2,0100 | 2,0250 | 2,0000 | 2,0000 | 2,0000 | 16.499.462 |
| 22. Feb. 2024 | 2,0200 | 2,0200 | 1,9700 | 1,9950 | 1,9950 | 6.770.056 |
| 21. Feb. 2024 | 2,0100 | 2,0200 | 1,9675 | 1,9950 | 1,9950 | 7.552.433 |
| 20. Feb. 2024 | 1,9700 | 1,9850 | 1,9550 | 1,9850 | 1,9850 | 8.206.214 |
| 20. Feb. 2024 | 0.0585 Dividende | |||||
| 19. Feb. 2024 | 2,0600 | 2,0600 | 2,0100 | 2,0300 | 1,9715 | 12.191.295 |
| 16. Feb. 2024 | 2,0900 | 2,0900 | 2,0250 | 2,0500 | 1,9909 | 13.240.461 |
| 15. Feb. 2024 | 2,0700 | 2,0700 | 2,0350 | 2,0500 | 1,9909 | 9.987.075 |
| 14. Feb. 2024 | 2,0100 | 2,0400 | 2,0050 | 2,0400 | 1,9812 | 6.524.908 |
| 13. Feb. 2024 | 2,0600 | 2,0800 | 2,0500 | 2,0600 | 2,0006 | 4.178.812 |
| 12. Feb. 2024 | 2,0900 | 2,1000 | 2,0500 | 2,0500 | 1,9909 | 4.774.840 |
| 09. Feb. 2024 | 2,0800 | 2,1000 | 2,0700 | 2,0800 | 2,0201 | 6.854.930 |
| 08. Feb. 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0700 | 2,0103 | 8.088.110 |
| 07. Feb. 2024 | 2,0300 | 2,0550 | 2,0200 | 2,0300 | 1,9715 | 8.597.301 |
| 06. Feb. 2024 | 2,0000 | 2,0300 | 1,9950 | 2,0100 | 1,9521 | 6.661.886 |
| 05. Feb. 2024 | 2,0300 | 2,0300 | 2,0050 | 2,0300 | 1,9715 | 6.082.140 |
| 02. Feb. 2024 | 2,0400 | 2,0500 | 2,0200 | 2,0400 | 1,9812 | 7.738.182 |
| 01. Feb. 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0000 | 1,9424 | 7.276.169 |
| 31. Jan. 2024 | 1,9950 | 2,0500 | 1,9800 | 2,0500 | 1,9909 | 12.752.356 |
| 30. Jan. 2024 | 1,9900 | 1,9975 | 1,9825 | 1,9900 | 1,9327 | 8.860.987 |
| 29. Jan. 2024 | 1,9550 | 1,9800 | 1,9500 | 1,9700 | 1,9132 | 10.128.140 |
| 25. Jan. 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9500 | 1,8938 | 7.821.435 |
| 24. Jan. 2024 | 1,9450 | 1,9750 | 1,9250 | 1,9750 | 1,9181 | 8.912.503 |
| 23. Jan. 2024 | 1,9450 | 1,9500 | 1,9350 | 1,9500 | 1,8938 | 8.224.114 |
| 22. Jan. 2024 | 1,9700 | 1,9700 | 1,9325 | 1,9500 | 1,8938 | 7.604.998 |
| 19. Jan. 2024 | 1,9700 | 1,9750 | 1,9250 | 1,9400 | 1,8841 | 9.869.195 |
| 18. Jan. 2024 | 1,9450 | 1,9550 | 1,9300 | 1,9300 | 1,8744 | 19.844.223 |
| 17. Jan. 2024 | 2,0300 | 2,0300 | 1,9750 | 1,9900 | 1,9327 | 8.054.954 |
| 16. Jan. 2024 | 2,0400 | 2,0450 | 2,0000 | 2,0100 | 1,9521 | 5.770.170 |
| 15. Jan. 2024 | 2,0500 | 2,0700 | 2,0350 | 2,0450 | 1,9861 | 816.418 |
| 12. Jan. 2024 | 2,0500 | 2,0800 | 2,0400 | 2,0800 | 2,0201 | 5.356.596 |
| 11. Jan. 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0700 | 2,0103 | 3.802.920 |
| 10. Jan. 2024 | 2,0300 | 2,0700 | 2,0200 | 2,0500 | 1,9909 | 7.756.354 |
| 09. Jan. 2024 | 2,0500 | 2,0500 | 2,0150 | 2,0300 | 1,9715 | 8.130.483 |
| 08. Jan. 2024 | 2,0000 | 2,0250 | 1,9975 | 2,0000 | 1,9424 | 7.239.963 |
| 05. Jan. 2024 | 1,9700 | 2,0250 | 1,9700 | 2,0100 | 1,9521 | 5.350.577 |
| 04. Jan. 2024 | 1,9850 | 2,0100 | 1,9725 | 1,9900 | 1,9327 | 8.078.457 |
| 03. Jan. 2024 | 2,0300 | 2,0500 | 2,0000 | 2,0000 | 1,9424 | 6.319.959 |
| 02. Jan. 2024 | 2,0400 | 2,0750 | 2,0400 | 2,0500 | 1,9909 | 4.204.480 |
| 29. Dez. 2023 | 2,0400 | 2,0600 | 2,0350 | 2,0400 | 1,9812 | 5.913.209 |
| 28. Dez. 2023 | 2,0400 | 2,0600 | 2,0250 | 2,0500 | 1,9909 | 7.906.296 |
| 27. Dez. 2023 | 2,0400 | 2,0450 | 2,0150 | 2,0300 | 1,9715 | 4.458.775 |
| 22. Dez. 2023 | 2,0000 | 2,0300 | 1,9925 | 2,0100 | 1,9521 | 7.259.856 |
| 21. Dez. 2023 | 1,9850 | 2,0300 | 1,9800 | 1,9950 | 1,9375 | 11.779.940 |
| 20. Dez. 2023 | 2,0300 | 2,0400 | 2,0000 | 2,0300 | 1,9715 | 11.468.709 |
| 19. Dez. 2023 | 2,0000 | 2,0450 | 1,9900 | 2,0100 | 1,9521 | 15.724.778 |
| 18. Dez. 2023 | 2,0600 | 2,0600 | 2,0100 | 2,0200 | 1,9618 | 9.783.353 |
| 15. Dez. 2023 | 2,0800 | 2,0900 | 2,0500 | 2,0700 | 2,0103 | 29.202.490 |
| 14. Dez. 2023 | 2,0300 | 2,0800 | 2,0000 | 2,0500 | 1,9909 | 13.717.751 |
| 13. Dez. 2023 | 1,9750 | 1,9900 | 1,9600 | 1,9700 | 1,9132 | 8.163.634 |
| 12. Dez. 2023 | 1,9250 | 1,9800 | 1,9250 | 1,9750 | 1,9181 | 9.164.173 |
| 11. Dez. 2023 | 1,9400 | 1,9450 | 1,9250 | 1,9250 | 1,8695 | 5.475.747 |
| 08. Dez. 2023 | 1,9000 | 1,9300 | 1,8850 | 1,9200 | 1,8647 | 6.826.238 |
| 07. Dez. 2023 | 1,9050 | 1,9175 | 1,8950 | 1,9100 | 1,8550 | 12.106.043 |
| 06. Dez. 2023 | 1,8700 | 1,9250 | 1,8600 | 1,9100 | 1,8550 | 16.861.673 |
| 05. Dez. 2023 | 1,8850 | 1,8850 | 1,8500 | 1,8650 | 1,8113 | 9.183.032 |
| 04. Dez. 2023 | 1,8700 | 1,8850 | 1,8625 | 1,8850 | 1,8307 | 7.789.070 |
| 01. Dez. 2023 | 1,8700 | 1,8700 | 1,8275 | 1,8550 | 1,8015 | 10.253.316 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
