Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
38.411,04 +858,88 (+2,29%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.338,35 +144,77 (+0,23%) CMC Crypto 200
1.440,64 +25,88 (+1,83%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Viridis Mining and Minerals Limited (VMM.XA)
Cboe AU - Cboe AU Echtzeitpreis. Währung in AUD
Zur Watchlist hinzufügen
Ab 03:39PM AEST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,3950 | 1,3950 | 1,3150 | 1,3150 | 1,3150 | 25.864 |
| 23. Apr. 2024 | 1,4150 | 1,4500 | 1,3600 | 1,3750 | 1,3750 | 90.095 |
| 22. Apr. 2024 | 1,3500 | 1,4400 | 1,3300 | 1,3950 | 1,3950 | 297.449 |
| 19. Apr. 2024 | - | - | - | - | - | - |
| 18. Apr. 2024 | - | - | - | - | - | - |
| 17. Apr. 2024 | - | - | - | - | - | - |
| 16. Apr. 2024 | 1,3450 | 1,3450 | 1,2700 | 1,2850 | 1,2850 | 46.814 |
| 15. Apr. 2024 | 1,3900 | 1,3900 | 1,3050 | 1,3200 | 1,3200 | 63.881 |
| 12. Apr. 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 147.240 |
| 11. Apr. 2024 | 1,1750 | 1,2950 | 1,1650 | 1,2950 | 1,2950 | 178.069 |
| 10. Apr. 2024 | 1,1900 | 1,1950 | 1,1250 | 1,1350 | 1,1350 | 74.211 |
| 09. Apr. 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 17.094 |
| 08. Apr. 2024 | 1,1150 | 1,2000 | 1,0850 | 1,1950 | 1,1950 | 34.128 |
| 05. Apr. 2024 | 1,0600 | 1,1200 | 1,0550 | 1,1150 | 1,1150 | 21.340 |
| 04. Apr. 2024 | - | - | - | - | - | - |
| 03. Apr. 2024 | 1,0800 | 1,1050 | 1,0500 | 1,0650 | 1,0650 | 15.750 |
| 02. Apr. 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 3.961 |
| 28. März 2024 | 1,0850 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 31.747 |
| 27. März 2024 | 0,9700 | 1,0750 | 0,9550 | 1,0750 | 1,0750 | 19.249 |
| 26. März 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 25.018 |
| 25. März 2024 | 0,9950 | 1,0050 | 0,9950 | 1,0000 | 1,0000 | 11.944 |
| 22. März 2024 | 1,0000 | 1,0150 | 1,0000 | 1,0000 | 1,0000 | 9.215 |
| 21. März 2024 | 0,9650 | 1,0200 | 0,9650 | 1,0050 | 1,0050 | 9.340 |
| 20. März 2024 | 1,0050 | 1,0050 | 0,9550 | 0,9550 | 0,9550 | 14.237 |
| 19. März 2024 | 1,0300 | 1,0350 | 0,9900 | 1,0000 | 1,0000 | 42.015 |
| 18. März 2024 | 1,0900 | 1,1150 | 0,9900 | 1,0450 | 1,0450 | 52.401 |
| 15. März 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 2.773 |
| 14. März 2024 | 1,1250 | 1,1250 | 1,0750 | 1,0950 | 1,0950 | 9.905 |
| 13. März 2024 | 1,1900 | 1,1900 | 1,0950 | 1,1000 | 1,1000 | 28.696 |
| 12. März 2024 | 1,2350 | 1,3000 | 1,1800 | 1,1900 | 1,1900 | 51.494 |
| 11. März 2024 | 1,1250 | 1,1750 | 1,1250 | 1,1750 | 1,1750 | 8.118 |
| 08. März 2024 | 1,2600 | 1,2600 | 1,1750 | 1,1750 | 1,1750 | 12.448 |
| 07. März 2024 | 1,2200 | 1,2900 | 1,1725 | 1,1900 | 1,1900 | 27.388 |
| 06. März 2024 | 1,1650 | 1,2000 | 1,1200 | 1,1800 | 1,1800 | 33.186 |
| 05. März 2024 | 1,1250 | 1,1350 | 1,1050 | 1,1050 | 1,1050 | 7.916 |
| 04. März 2024 | 1,1350 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 31.777 |
| 01. März 2024 | 1,1000 | 1,1500 | 1,0700 | 1,1150 | 1,1150 | 13.567 |
| 29. Feb. 2024 | 1,0950 | 1,1200 | 1,0650 | 1,0700 | 1,0700 | 29.547 |
| 28. Feb. 2024 | 1,1400 | 1,1600 | 1,0900 | 1,1050 | 1,1050 | 42.068 |
| 27. Feb. 2024 | 1,1550 | 1,1550 | 1,1150 | 1,1150 | 1,1150 | 25.618 |
| 26. Feb. 2024 | 1,1550 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 13.712 |
| 23. Feb. 2024 | 1,2300 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 67.062 |
| 22. Feb. 2024 | 1,2800 | 1,3050 | 1,2150 | 1,2150 | 1,2150 | 19.454 |
| 21. Feb. 2024 | 1,1750 | 1,2650 | 1,1700 | 1,2600 | 1,2600 | 9.526 |
| 20. Feb. 2024 | 1,1700 | 1,2200 | 1,1650 | 1,1850 | 1,1850 | 18.516 |
| 19. Feb. 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2050 | 1,2050 | 7.418 |
| 16. Feb. 2024 | 1,1250 | 1,2800 | 1,1250 | 1,2550 | 1,2550 | 56.335 |
| 15. Feb. 2024 | 1,0950 | 1,1350 | 1,0800 | 1,1000 | 1,1000 | 52.436 |
| 14. Feb. 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 37.176 |
| 13. Feb. 2024 | 1,0850 | 1,1000 | 1,0600 | 1,0950 | 1,0950 | 58.274 |
| 12. Feb. 2024 | 1,0800 | 1,1000 | 1,0550 | 1,1000 | 1,1000 | 26.172 |
| 09. Feb. 2024 | 1,1000 | 1,1200 | 1,0800 | 1,0950 | 1,0950 | 31.516 |
| 08. Feb. 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1150 | 1,1150 | 26.631 |
| 07. Feb. 2024 | 1,1400 | 1,2200 | 1,1350 | 1,1350 | 1,1350 | 32.847 |
| 06. Feb. 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1300 | 1,1300 | 47.936 |
| 05. Feb. 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1900 | 1,1900 | 73.051 |
| 02. Feb. 2024 | - | - | - | - | - | - |
| 01. Feb. 2024 | - | - | - | - | - | - |
| 31. Jan. 2024 | 1,1350 | 1,1350 | 1,1300 | 1,1350 | 1,1350 | 2.000 |
| 30. Jan. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 5.900 |
| 29. Jan. 2024 | 1,1050 | 1,1700 | 1,1050 | 1,1700 | 1,1700 | 22.738 |
| 25. Jan. 2024 | 1,2450 | 1,2450 | 1,2000 | 1,2000 | 1,2000 | 40.800 |
| 24. Jan. 2024 | 1,2450 | 1,2850 | 1,2250 | 1,2400 | 1,2400 | 30.698 |
| 23. Jan. 2024 | 1,2950 | 1,3050 | 1,2000 | 1,2275 | 1,2275 | 13.357 |
| 22. Jan. 2024 | 1,4300 | 1,4300 | 1,2400 | 1,2850 | 1,2850 | 19.464 |
| 19. Jan. 2024 | 1,4100 | 1,5750 | 1,4100 | 1,4550 | 1,4550 | 50.266 |
| 18. Jan. 2024 | - | - | - | - | - | - |
| 17. Jan. 2024 | 1,4350 | 1,4750 | 1,4050 | 1,4450 | 1,4450 | 10.444 |
| 16. Jan. 2024 | 1,4100 | 1,4400 | 1,3950 | 1,4400 | 1,4400 | 18.380 |
| 15. Jan. 2024 | 1,5050 | 1,5150 | 1,4450 | 1,4600 | 1,4600 | 32.639 |
| 12. Jan. 2024 | 1,5550 | 1,5950 | 1,5100 | 1,5550 | 1,5550 | 34.381 |
| 11. Jan. 2024 | 1,6750 | 1,7000 | 1,5250 | 1,5450 | 1,5450 | 59.122 |
| 10. Jan. 2024 | 1,8150 | 1,8200 | 1,7200 | 1,7200 | 1,7200 | 42.311 |
| 09. Jan. 2024 | 1,8000 | 1,9250 | 1,8000 | 1,8150 | 1,8150 | 43.735 |
| 08. Jan. 2024 | 1,8150 | 1,8700 | 1,7200 | 1,7650 | 1,7650 | 33.056 |
| 05. Jan. 2024 | 1,8550 | 1,9600 | 1,7900 | 1,8450 | 1,8450 | 157.499 |
| 04. Jan. 2024 | 1,5950 | 1,8400 | 1,5550 | 1,7850 | 1,7850 | 110.492 |
| 03. Jan. 2024 | 1,5050 | 1,6850 | 1,4700 | 1,6000 | 1,6000 | 146.116 |
| 02. Jan. 2024 | 1,3950 | 1,3950 | 1,3250 | 1,3550 | 1,3550 | 31.248 |
| 29. Dez. 2023 | 1,4900 | 1,4900 | 1,3850 | 1,3900 | 1,3900 | 42.549 |
| 28. Dez. 2023 | 1,3550 | 1,5000 | 1,3550 | 1,4900 | 1,4900 | 43.272 |
| 27. Dez. 2023 | 1,3500 | 1,4150 | 1,3400 | 1,3950 | 1,3950 | 53.391 |
| 22. Dez. 2023 | 1,2000 | 1,3850 | 1,2000 | 1,3350 | 1,3350 | 30.488 |
| 21. Dez. 2023 | 1,2450 | 1,2600 | 1,1600 | 1,1950 | 1,1950 | 89.888 |
| 20. Dez. 2023 | 1,3150 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 51.827 |
| 19. Dez. 2023 | 1,3000 | 1,3250 | 1,2700 | 1,2900 | 1,2900 | 38.926 |
| 18. Dez. 2023 | 1,3150 | 1,3700 | 1,3150 | 1,3300 | 1,3300 | 18.194 |
| 15. Dez. 2023 | 1,2850 | 1,4100 | 1,2850 | 1,3500 | 1,3500 | 78.437 |
| 14. Dez. 2023 | - | - | - | - | - | - |
| 13. Dez. 2023 | 1,3750 | 1,4450 | 1,2500 | 1,2850 | 1,2850 | 74.406 |
| 12. Dez. 2023 | 1,2700 | 1,5800 | 1,2150 | 1,3200 | 1,3200 | 373.001 |
| 11. Dez. 2023 | 1,4200 | 1,4200 | 1,2600 | 1,3250 | 1,3250 | 97.067 |
| 08. Dez. 2023 | 1,4550 | 1,4750 | 1,3700 | 1,4500 | 1,4500 | 124.026 |
| 07. Dez. 2023 | 1,8500 | 1,8500 | 1,5200 | 1,5200 | 1,5200 | 83.942 |
| 06. Dez. 2023 | 1,7350 | 1,7650 | 1,6950 | 1,7650 | 1,7650 | 14.440 |
| 05. Dez. 2023 | 1,8600 | 1,8600 | 1,7650 | 1,7650 | 1,7650 | 17.528 |
| 04. Dez. 2023 | 2,0100 | 2,0100 | 1,9100 | 1,9100 | 1,9100 | 10.288 |
| 01. Dez. 2023 | 1,7900 | 2,0200 | 1,7800 | 2,0000 | 2,0000 | - |
| 30. Nov. 2023 | 1,8350 | 1,8550 | 1,7700 | 1,7900 | 1,7900 | 17.335 |
| 29. Nov. 2023 | 1,8650 | 1,9700 | 1,8650 | 1,9150 | 1,9150 | 16.329 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
