Deutsche Märkte schließen in 7 Stunden 18 Minuten
DAX
18.694,79 -47,43 (-0,25%) Euro Stoxx 50
5.070,57 -8,39 (-0,17%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Gold
2.344,60 +1,60 (+0,07%) EUR/USD
1,0785 -0,0008 (-0,08%) Bitcoin EUR
57.422,78 -596,19 (-1,03%)
Vicinity Centres (VCX.XA)
Cboe AU - Cboe AU Echtzeitpreis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM AEST
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Mai 2024 | 1,9100 | 1,9150 | 1,8950 | 1,9051 | 1,9051 | 2.043.716 |
| 13. Mai 2024 | 1,9100 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 1.936.767 |
| 10. Mai 2024 | 1,9350 | 1,9400 | 1,9150 | 1,9175 | 1,9175 | 1.130.064 |
| 09. Mai 2024 | 1,9400 | 1,9650 | 1,9300 | 1,9300 | 1,9300 | 3.944.837 |
| 08. Mai 2024 | 1,9600 | 1,9650 | 1,9375 | 1,9450 | 1,9450 | 1.917.960 |
| 07. Mai 2024 | 1,9275 | 1,9450 | 1,9150 | 1,9450 | 1,9450 | 1.848.163 |
| 06. Mai 2024 | 1,9200 | 1,9275 | 1,9050 | 1,9075 | 1,9075 | 1.506.731 |
| 03. Mai 2024 | 1,8925 | 1,9125 | 1,8900 | 1,9050 | 1,9050 | 1.970.738 |
| 02. Mai 2024 | 1,8850 | 1,8975 | 1,8775 | 1,8850 | 1,8850 | 3.135.942 |
| 01. Mai 2024 | 1,8850 | 1,9025 | 1,8700 | 1,8800 | 1,8800 | 2.785.502 |
| 30. Apr. 2024 | 1,9050 | 1,9250 | 1,9025 | 1,9150 | 1,9150 | 3.470.594 |
| 29. Apr. 2024 | 1,9300 | 1,9300 | 1,8950 | 1,9000 | 1,9000 | 7.274.672 |
| 26. Apr. 2024 | 1,9100 | 1,9100 | 1,8850 | 1,8850 | 1,8850 | 1.467.694 |
| 24. Apr. 2024 | 1,9650 | 1,9700 | 1,9175 | 1,9350 | 1,9350 | 2.672.608 |
| 23. Apr. 2024 | 1,9600 | 1,9600 | 1,9350 | 1,9600 | 1,9600 | 1.788.133 |
| 22. Apr. 2024 | 1,9375 | 1,9375 | 1,8975 | 1,9150 | 1,9150 | 16.018.328 |
| 19. Apr. 2024 | 1,8900 | 1,9050 | 1,8625 | 1,9025 | 1,9025 | 1.738.991 |
| 18. Apr. 2024 | 1,8900 | 1,9300 | 1,8850 | 1,9250 | 1,9250 | 1.596.680 |
| 17. Apr. 2024 | 1,8900 | 1,9050 | 1,8825 | 1,8900 | 1,8900 | 2.476.802 |
| 16. Apr. 2024 | 1,9050 | 1,9175 | 1,8825 | 1,8875 | 1,8875 | 2.603.585 |
| 15. Apr. 2024 | 1,9300 | 1,9450 | 1,9275 | 1,9325 | 1,9325 | 2.461.057 |
| 12. Apr. 2024 | 1,9600 | 1,9625 | 1,9450 | 1,9500 | 1,9500 | 7.187.241 |
| 11. Apr. 2024 | 1,9800 | 1,9800 | 1,9425 | 1,9650 | 1,9650 | 1.213.355 |
| 10. Apr. 2024 | 2,0150 | 2,0200 | 2,0000 | 2,0150 | 2,0150 | 11.947.415 |
| 09. Apr. 2024 | 1,9950 | 2,0100 | 1,9875 | 2,0050 | 2,0050 | 2.998.278 |
| 08. Apr. 2024 | 2,0000 | 2,0150 | 1,9875 | 2,0000 | 2,0000 | 2.845.490 |
| 05. Apr. 2024 | 1,9925 | 2,0100 | 1,9750 | 1,9775 | 1,9775 | 24.786.415 |
| 04. Apr. 2024 | 2,0100 | 2,0200 | 1,9850 | 1,9950 | 1,9950 | 6.712.862 |
| 03. Apr. 2024 | 2,0900 | 2,0900 | 1,9900 | 1,9950 | 1,9950 | 2.388.966 |
| 02. Apr. 2024 | 2,0800 | 2,1350 | 2,0700 | 2,0950 | 2,0950 | 1.582.626 |
| 28. März 2024 | 2,1400 | 2,1500 | 2,1250 | 2,1400 | 2,1400 | 1.610.201 |
| 27. März 2024 | 2,0900 | 2,1050 | 2,0750 | 2,0950 | 2,0950 | 1.161.362 |
| 26. März 2024 | 2,0900 | 2,1050 | 2,0750 | 2,1000 | 2,1000 | 1.123.879 |
| 25. März 2024 | 2,1000 | 2,1100 | 2,0800 | 2,1000 | 2,1000 | 1.043.054 |
| 22. März 2024 | 2,0800 | 2,1200 | 2,0750 | 2,1050 | 2,1050 | 2.466.044 |
| 21. März 2024 | 2,0900 | 2,0900 | 2,0650 | 2,0700 | 2,0700 | 2.997.263 |
| 20. März 2024 | 2,0900 | 2,0950 | 2,0500 | 2,0550 | 2,0550 | 2.395.994 |
| 19. März 2024 | 2,0850 | 2,1000 | 2,0650 | 2,0750 | 2,0750 | 2.409.946 |
| 18. März 2024 | 2,0750 | 2,0800 | 2,0500 | 2,0700 | 2,0700 | 6.112.968 |
| 15. März 2024 | 2,0550 | 2,1050 | 2,0550 | 2,0800 | 2,0800 | 5.363.162 |
| 14. März 2024 | 2,0900 | 2,1050 | 2,0700 | 2,0800 | 2,0800 | 2.187.389 |
| 13. März 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1100 | 2,1100 | 2.279.098 |
| 12. März 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0750 | 2,0750 | 4.749.596 |
| 11. März 2024 | 2,0600 | 2,1050 | 2,0550 | 2,0800 | 2,0800 | 2.376.832 |
| 08. März 2024 | 2,0400 | 2,0800 | 2,0300 | 2,0800 | 2,0800 | 2.339.731 |
| 07. März 2024 | 2,0300 | 2,0450 | 2,0150 | 2,0250 | 2,0250 | 7.449.886 |
| 06. März 2024 | 2,0000 | 2,0200 | 1,9750 | 2,0200 | 2,0200 | 4.255.798 |
| 05. März 2024 | 1,9950 | 2,0000 | 1,9775 | 1,9950 | 1,9950 | 1.619.150 |
| 04. März 2024 | 1,9950 | 2,0200 | 1,9750 | 1,9850 | 1,9850 | 5.910.538 |
| 01. März 2024 | 1,9500 | 1,9575 | 1,9275 | 1,9525 | 1,9525 | 3.019.663 |
| 29. Feb. 2024 | 1,9450 | 1,9475 | 1,9325 | 1,9400 | 1,9400 | 6.073.839 |
| 28. Feb. 2024 | 1,9700 | 1,9725 | 1,9450 | 1,9450 | 1,9450 | 2.359.426 |
| 27. Feb. 2024 | 1,9750 | 1,9775 | 1,9500 | 1,9625 | 1,9625 | 1.292.905 |
| 26. Feb. 2024 | 2,0150 | 2,0150 | 1,9550 | 1,9700 | 1,9700 | 2.171.447 |
| 23. Feb. 2024 | 2,0100 | 2,0250 | 2,0100 | 2,0100 | 2,0100 | 3.166.563 |
| 22. Feb. 2024 | 2,0100 | 2,0100 | 1,9750 | 2,0050 | 2,0050 | 1.639.312 |
| 21. Feb. 2024 | 2,0150 | 2,0150 | 1,9675 | 1,9925 | 1,9925 | 2.392.312 |
| 20. Feb. 2024 | 1,9700 | 1,9850 | 1,9550 | 1,9725 | 1,9725 | 8.846.226 |
| 20. Feb. 2024 | 0.0585 Dividende | |||||
| 19. Feb. 2024 | 2,0550 | 2,0550 | 2,0150 | 2,0300 | 1,9715 | 8.896.412 |
| 16. Feb. 2024 | 2,0800 | 2,0850 | 2,0250 | 2,0600 | 2,0006 | 12.842.233 |
| 15. Feb. 2024 | 2,0600 | 2,0650 | 2,0350 | 2,0500 | 1,9909 | 6.428.581 |
| 14. Feb. 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0400 | 1,9812 | 2.607.213 |
| 13. Feb. 2024 | 2,0600 | 2,0750 | 2,0550 | 2,0700 | 2,0103 | 1.509.753 |
| 12. Feb. 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0550 | 1,9958 | 1.264.609 |
| 09. Feb. 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0850 | 2,0249 | 1.176.944 |
| 08. Feb. 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0750 | 2,0152 | 3.306.571 |
| 07. Feb. 2024 | 2,0300 | 2,0550 | 2,0200 | 2,0300 | 1,9715 | 4.191.204 |
| 06. Feb. 2024 | 2,0100 | 2,0300 | 1,9950 | 2,0100 | 1,9521 | 2.418.402 |
| 05. Feb. 2024 | 2,0250 | 2,0300 | 2,0050 | 2,0250 | 1,9666 | 1.554.657 |
| 02. Feb. 2024 | 2,0300 | 2,0500 | 2,0200 | 2,0450 | 1,9861 | 2.509.906 |
| 01. Feb. 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0050 | 1,9472 | 2.107.871 |
| 31. Jan. 2024 | 1,9950 | 2,0400 | 1,9850 | 2,0400 | 1,9812 | 3.298.903 |
| 30. Jan. 2024 | 1,9950 | 1,9975 | 1,9800 | 1,9950 | 1,9375 | 1.197.158 |
| 29. Jan. 2024 | 1,9575 | 1,9775 | 1,9500 | 1,9725 | 1,9157 | 4.516.249 |
| 25. Jan. 2024 | 1,9750 | 1,9750 | 1,9300 | 1,9525 | 1,8962 | 1.918.253 |
| 24. Jan. 2024 | 1,9400 | 1,9750 | 1,9250 | 1,9700 | 1,9132 | 1.919.593 |
| 23. Jan. 2024 | 1,9450 | 1,9500 | 1,9375 | 1,9475 | 1,8914 | 1.812.286 |
| 22. Jan. 2024 | 1,9600 | 1,9700 | 1,9325 | 1,9400 | 1,8841 | 1.861.412 |
| 19. Jan. 2024 | 1,9700 | 1,9700 | 1,9250 | 1,9375 | 1,8817 | 2.354.128 |
| 18. Jan. 2024 | - | - | - | - | - | - |
| 17. Jan. 2024 | 2,0250 | 2,0300 | 1,9775 | 1,9850 | 1,9278 | 4.239.573 |
| 16. Jan. 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0150 | 1,9569 | 1.673.996 |
| 15. Jan. 2024 | 2,0700 | 2,0700 | 2,0350 | 2,0500 | 1,9909 | 1.288.405 |
| 12. Jan. 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0700 | 2,0103 | 1.614.893 |
| 11. Jan. 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0600 | 2,0006 | 5.333.203 |
| 10. Jan. 2024 | 2,0300 | 2,0650 | 2,0200 | 2,0600 | 2,0006 | 1.771.365 |
| 09. Jan. 2024 | 2,0400 | 2,0400 | 2,0200 | 2,0300 | 1,9715 | 3.553.041 |
| 08. Jan. 2024 | 2,0050 | 2,0300 | 1,9975 | 2,0100 | 1,9521 | 2.093.467 |
| 05. Jan. 2024 | 1,9800 | 2,0250 | 1,9800 | 2,0050 | 1,9472 | 1.152.911 |
| 04. Jan. 2024 | 1,9800 | 2,0100 | 1,9700 | 1,9925 | 1,9351 | 4.448.163 |
| 03. Jan. 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0000 | 1,9424 | 1.697.384 |
| 02. Jan. 2024 | 2,0450 | 2,0750 | 2,0400 | 2,0500 | 1,9909 | 1.167.361 |
| 29. Dez. 2023 | 2,0400 | 2,0600 | 2,0350 | 2,0500 | 1,9909 | 984.894 |
| 28. Dez. 2023 | 2,0350 | 2,0600 | 2,0250 | 2,0400 | 1,9812 | 2.081.619 |
| 27. Dez. 2023 | 2,0350 | 2,0450 | 2,0150 | 2,0300 | 1,9715 | 1.645.910 |
| 22. Dez. 2023 | 2,0000 | 2,0300 | 1,9925 | 2,0100 | 1,9521 | 1.900.878 |
| 21. Dez. 2023 | 1,9850 | 2,0250 | 1,9800 | 1,9975 | 1,9399 | 4.574.651 |
| 20. Dez. 2023 | 2,0300 | 2,0350 | 2,0050 | 2,0350 | 1,9764 | 8.020.161 |
| 19. Dez. 2023 | 2,0100 | 2,0450 | 1,9950 | 2,0100 | 1,9521 | 5.599.192 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
