Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
37.999,92 -274,13 (-0,72%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.297,85 -2.091,44 (-3,71%) CMC Crypto 200
1.278,47 -60,60 (-4,53%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Viridis Mining and Minerals Limited (VMM.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 04:10PM AEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 1,3300 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 646.949 |
| 30. Apr. 2024 | 1,4400 | 1,4500 | 1,3450 | 1,3500 | 1,3500 | 2.832.313 |
| 29. Apr. 2024 | 1,3500 | 1,4700 | 1,3450 | 1,4550 | 1,4550 | 961.605 |
| 26. Apr. 2024 | 1,3200 | 1,3600 | 1,3050 | 1,3500 | 1,3500 | 116.475 |
| 24. Apr. 2024 | 1,4200 | 1,4200 | 1,3150 | 1,3200 | 1,3200 | 247.534 |
| 23. Apr. 2024 | 1,4200 | 1,4500 | 1,3700 | 1,3950 | 1,3950 | 526.472 |
| 22. Apr. 2024 | 1,3500 | 1,4400 | 1,3300 | 1,3950 | 1,3950 | 1.052.544 |
| 19. Apr. 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 18. Apr. 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 17. Apr. 2024 | 1,2900 | 1,3550 | 1,2800 | 1,3550 | 1,3550 | 162.362 |
| 16. Apr. 2024 | 1,3500 | 1,3500 | 1,2850 | 1,2950 | 1,2950 | 306.549 |
| 15. Apr. 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3300 | 1,3300 | 491.136 |
| 12. Apr. 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3800 | 1,3800 | 1.077.799 |
| 11. Apr. 2024 | 1,1700 | 1,3050 | 1,1650 | 1,3050 | 1,3050 | 931.757 |
| 10. Apr. 2024 | 1,1900 | 1,1950 | 1,1300 | 1,1400 | 1,1400 | 304.637 |
| 09. Apr. 2024 | 1,1600 | 1,1600 | 1,1250 | 1,1400 | 1,1400 | 148.108 |
| 08. Apr. 2024 | 1,1200 | 1,2000 | 1,0850 | 1,1500 | 1,1500 | 413.848 |
| 05. Apr. 2024 | 1,0600 | 1,1250 | 1,0500 | 1,1150 | 1,1150 | 151.419 |
| 04. Apr. 2024 | 1,0800 | 1,0900 | 1,0550 | 1,0800 | 1,0800 | 50.824 |
| 03. Apr. 2024 | 1,0800 | 1,1050 | 1,0500 | 1,0700 | 1,0700 | 100.179 |
| 02. Apr. 2024 | 1,0900 | 1,0900 | 1,0550 | 1,0600 | 1,0600 | 83.330 |
| 28. März 2024 | 1,1000 | 1,1150 | 1,0700 | 1,1150 | 1,1150 | 216.265 |
| 27. März 2024 | 0,9700 | 1,1150 | 0,9550 | 1,1150 | 1,1150 | 337.937 |
| 26. März 2024 | 0,9950 | 0,9950 | 0,9650 | 0,9800 | 0,9800 | 191.875 |
| 25. März 2024 | 0,9950 | 1,0100 | 0,9900 | 1,0050 | 1,0050 | 35.315 |
| 22. März 2024 | 1,0200 | 1,0200 | 0,9950 | 0,9950 | 0,9950 | 169.981 |
| 21. März 2024 | 0,9600 | 1,0200 | 0,9600 | 1,0000 | 1,0000 | 265.974 |
| 20. März 2024 | 0,9900 | 1,0250 | 0,9500 | 0,9500 | 0,9500 | 959.674 |
| 19. März 2024 | 1,0300 | 1,0350 | 0,9700 | 0,9700 | 0,9700 | 434.780 |
| 18. März 2024 | 1,1300 | 1,1300 | 0,9900 | 1,0600 | 1,0600 | 340.557 |
| 15. März 2024 | 1,0900 | 1,1250 | 1,0800 | 1,1100 | 1,1100 | 26.264 |
| 14. März 2024 | 1,1300 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 91.232 |
| 13. März 2024 | 1,1900 | 1,1900 | 1,0900 | 1,1100 | 1,1100 | 201.523 |
| 12. März 2024 | 1,2700 | 1,3000 | 1,1800 | 1,1800 | 1,1800 | 262.264 |
| 11. März 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 67.922 |
| 08. März 2024 | 1,2400 | 1,2600 | 1,1700 | 1,1800 | 1,1800 | 238.495 |
| 07. März 2024 | 1,2200 | 1,2900 | 1,1800 | 1,2300 | 1,2300 | 225.470 |
| 06. März 2024 | 1,1650 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 247.619 |
| 05. März 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 127.673 |
| 04. März 2024 | 1,1400 | 1,1850 | 1,1300 | 1,1600 | 1,1600 | 176.652 |
| 01. März 2024 | 1,1000 | 1,1600 | 1,0500 | 1,1050 | 1,1050 | 240.029 |
| 29. Feb. 2024 | 1,1000 | 1,1200 | 1,0500 | 1,1000 | 1,1000 | 186.519 |
| 28. Feb. 2024 | 1,1600 | 1,1600 | 1,0800 | 1,1300 | 1,1300 | 399.187 |
| 27. Feb. 2024 | 1,1750 | 1,1750 | 1,0850 | 1,1500 | 1,1500 | 297.735 |
| 26. Feb. 2024 | 1,1600 | 1,2000 | 1,1300 | 1,1800 | 1,1800 | 212.522 |
| 23. Feb. 2024 | 1,2100 | 1,2300 | 1,1550 | 1,1550 | 1,1550 | 174.302 |
| 22. Feb. 2024 | 1,2500 | 1,3100 | 1,2000 | 1,2050 | 1,2050 | 156.288 |
| 21. Feb. 2024 | 1,1750 | 1,2700 | 1,1700 | 1,2700 | 1,2700 | 209.029 |
| 20. Feb. 2024 | 1,2050 | 1,2200 | 1,1650 | 1,2000 | 1,2000 | 166.402 |
| 19. Feb. 2024 | 1,2700 | 1,2700 | 1,1850 | 1,1850 | 1,1850 | 82.191 |
| 16. Feb. 2024 | 1,1150 | 1,2800 | 1,1050 | 1,2800 | 1,2800 | 500.375 |
| 15. Feb. 2024 | 1,0700 | 1,1350 | 1,0700 | 1,1100 | 1,1100 | 504.819 |
| 14. Feb. 2024 | 1,0800 | 1,1000 | 1,0550 | 1,0800 | 1,0800 | 322.196 |
| 13. Feb. 2024 | 1,0750 | 1,1000 | 1,0600 | 1,0950 | 1,0950 | 285.681 |
| 12. Feb. 2024 | 1,0750 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 117.514 |
| 09. Feb. 2024 | 1,0900 | 1,1200 | 1,0500 | 1,0800 | 1,0800 | 286.137 |
| 08. Feb. 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 368.838 |
| 07. Feb. 2024 | 1,1450 | 1,2200 | 1,1300 | 1,1500 | 1,1500 | 300.280 |
| 06. Feb. 2024 | 1,1950 | 1,1950 | 1,1100 | 1,1100 | 1,1100 | 273.532 |
| 05. Feb. 2024 | 1,2800 | 1,2800 | 1,1800 | 1,1800 | 1,1800 | 879.112 |
| 02. Feb. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 01. Feb. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 31. Jan. 2024 | 1,1600 | 1,1650 | 1,1200 | 1,1400 | 1,1400 | 105.474 |
| 30. Jan. 2024 | 1,1950 | 1,2300 | 1,1700 | 1,1850 | 1,1850 | 227.457 |
| 29. Jan. 2024 | 1,1600 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 231.045 |
| 25. Jan. 2024 | 1,2550 | 1,2550 | 1,1650 | 1,1650 | 1,1650 | 164.505 |
| 24. Jan. 2024 | 1,2400 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 342.119 |
| 23. Jan. 2024 | 1,2950 | 1,3000 | 1,1950 | 1,2150 | 1,2150 | 404.975 |
| 22. Jan. 2024 | 1,4500 | 1,4600 | 1,2400 | 1,3000 | 1,3000 | 535.105 |
| 19. Jan. 2024 | 1,4700 | 1,5750 | 1,4100 | 1,4500 | 1,4500 | 911.259 |
| 18. Jan. 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 336.511 |
| 17. Jan. 2024 | 1,4050 | 1,4800 | 1,4050 | 1,4500 | 1,4500 | 130.561 |
| 16. Jan. 2024 | 1,4100 | 1,4500 | 1,3950 | 1,4100 | 1,4100 | 221.455 |
| 15. Jan. 2024 | 1,5650 | 1,5650 | 1,4550 | 1,4550 | 1,4550 | 163.633 |
| 12. Jan. 2024 | 1,5500 | 1,5950 | 1,5100 | 1,5500 | 1,5500 | 284.102 |
| 11. Jan. 2024 | 1,6800 | 1,7000 | 1,5300 | 1,5300 | 1,5300 | 745.529 |
| 10. Jan. 2024 | 1,8200 | 1,8300 | 1,7000 | 1,7000 | 1,7000 | 436.450 |
| 09. Jan. 2024 | 1,8000 | 1,9250 | 1,8000 | 1,8200 | 1,8200 | 586.114 |
| 08. Jan. 2024 | 1,8100 | 1,8700 | 1,7200 | 1,7800 | 1,7800 | 488.858 |
| 05. Jan. 2024 | 1,8500 | 1,9700 | 1,7650 | 1,8300 | 1,8300 | 1.276.862 |
| 04. Jan. 2024 | 1,6050 | 1,8400 | 1,5500 | 1,8300 | 1,8300 | 1.289.462 |
| 03. Jan. 2024 | 1,5000 | 1,7000 | 1,4500 | 1,6050 | 1,6050 | 1.220.548 |
| 02. Jan. 2024 | 1,3900 | 1,3900 | 1,3300 | 1,3350 | 1,3350 | 218.446 |
| 29. Dez. 2023 | 1,4800 | 1,4900 | 1,3750 | 1,3850 | 1,3850 | 254.856 |
| 28. Dez. 2023 | 1,3500 | 1,5400 | 1,3500 | 1,4700 | 1,4700 | 353.190 |
| 27. Dez. 2023 | 1,3500 | 1,4200 | 1,3450 | 1,3500 | 1,3500 | 234.408 |
| 22. Dez. 2023 | 1,1900 | 1,4000 | 1,1900 | 1,3750 | 1,3750 | 286.943 |
| 21. Dez. 2023 | 1,2450 | 1,2750 | 1,1600 | 1,1950 | 1,1950 | 357.005 |
| 20. Dez. 2023 | 1,3150 | 1,3150 | 1,2300 | 1,2400 | 1,2400 | 332.923 |
| 19. Dez. 2023 | 1,3000 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 179.973 |
| 18. Dez. 2023 | 1,3000 | 1,3600 | 1,2900 | 1,3050 | 1,3050 | 141.027 |
| 15. Dez. 2023 | 1,2600 | 1,4250 | 1,2600 | 1,3250 | 1,3250 | 227.557 |
| 14. Dez. 2023 | 1,3300 | 1,3750 | 1,2900 | 1,3100 | 1,3100 | 187.787 |
| 13. Dez. 2023 | 1,3300 | 1,4450 | 1,2400 | 1,2850 | 1,2850 | 490.843 |
| 12. Dez. 2023 | 1,2900 | 1,5900 | 1,2150 | 1,3300 | 1,3300 | 1.682.314 |
| 11. Dez. 2023 | 1,3850 | 1,4250 | 1,2600 | 1,3400 | 1,3400 | 753.328 |
| 08. Dez. 2023 | 1,4500 | 1,4750 | 1,3500 | 1,4400 | 1,4400 | 989.470 |
| 07. Dez. 2023 | 1,8000 | 1,8700 | 1,5000 | 1,5500 | 1,5500 | 1.177.019 |
| 06. Dez. 2023 | 1,7900 | 1,7900 | 1,7000 | 1,7200 | 1,7200 | 219.677 |
| 05. Dez. 2023 | 1,9100 | 1,9100 | 1,7500 | 1,7500 | 1,7500 | 225.815 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
