Deutsche Märkte öffnen in 24 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.677,08 -1.902,97 (-3,42%) CMC Crypto 200
1.261,13 -9,61 (-0,76%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Ventia Services Group Limited (VNT.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 3,5700 | 3,6100 | 3,5700 | 3,5700 | 3,5700 | 796.951 |
| 01. Mai 2024 | 3,5800 | 3,6050 | 3,5500 | 3,5600 | 3,5600 | 1.081.463 |
| 30. Apr. 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6300 | 3,6300 | 3.133.875 |
| 29. Apr. 2024 | 3,6700 | 3,6900 | 3,6300 | 3,6900 | 3,6900 | 1.360.717 |
| 26. Apr. 2024 | 3,6900 | 3,7100 | 3,6300 | 3,6500 | 3,6500 | 1.358.895 |
| 24. Apr. 2024 | 3,7400 | 3,7600 | 3,7100 | 3,7300 | 3,7300 | 2.467.110 |
| 23. Apr. 2024 | 3,6500 | 3,7200 | 3,6500 | 3,7100 | 3,7100 | 1.648.155 |
| 22. Apr. 2024 | 3,7000 | 3,7200 | 3,6900 | 3,7100 | 3,7100 | 1.753.372 |
| 19. Apr. 2024 | 3,6500 | 3,6900 | 3,6000 | 3,6600 | 3,6600 | 3.508.099 |
| 18. Apr. 2024 | 3,6600 | 3,7200 | 3,6550 | 3,7100 | 3,7100 | 2.118.231 |
| 17. Apr. 2024 | 3,6300 | 3,6900 | 3,6300 | 3,6500 | 3,6500 | 1.743.268 |
| 16. Apr. 2024 | 3,6900 | 3,7300 | 3,6400 | 3,6500 | 3,6500 | 1.918.165 |
| 15. Apr. 2024 | 3,7400 | 3,7700 | 3,7300 | 3,7300 | 3,7300 | 1.767.212 |
| 12. Apr. 2024 | 3,7100 | 3,7700 | 3,7100 | 3,7500 | 3,7500 | 1.099.955 |
| 11. Apr. 2024 | 3,6500 | 3,7200 | 3,6500 | 3,7200 | 3,7200 | 1.905.954 |
| 10. Apr. 2024 | 3,7600 | 3,7800 | 3,7100 | 3,7200 | 3,7200 | 1.103.588 |
| 09. Apr. 2024 | 3,7800 | 3,7900 | 3,7200 | 3,7700 | 3,7700 | 3.190.664 |
| 08. Apr. 2024 | 3,8000 | 3,8300 | 3,7900 | 3,7900 | 3,7900 | 1.201.855 |
| 05. Apr. 2024 | 3,7500 | 3,8600 | 3,7500 | 3,7800 | 3,7800 | 2.467.946 |
| 04. Apr. 2024 | 3,8700 | 3,8700 | 3,7800 | 3,8000 | 3,8000 | 9.777.512 |
| 03. Apr. 2024 | 3,8300 | 3,8400 | 3,7700 | 3,8200 | 3,8200 | 3.097.117 |
| 02. Apr. 2024 | 3,7900 | 3,9100 | 3,7900 | 3,8800 | 3,8800 | 2.470.757 |
| 28. März 2024 | 3,8200 | 3,8600 | 3,7850 | 3,8500 | 3,8500 | 2.948.169 |
| 27. März 2024 | 3,7200 | 3,8050 | 3,7000 | 3,7900 | 3,7900 | 2.267.511 |
| 26. März 2024 | 3,7800 | 3,7900 | 3,7000 | 3,7200 | 3,7200 | 8.228.439 |
| 25. März 2024 | 3,8600 | 3,8850 | 3,7900 | 3,8000 | 3,8000 | 2.282.920 |
| 22. März 2024 | 3,7900 | 3,8900 | 3,7800 | 3,8600 | 3,8600 | 4.370.608 |
| 21. März 2024 | 3,8800 | 3,8900 | 3,7900 | 3,8000 | 3,8000 | 4.710.424 |
| 20. März 2024 | 3,8100 | 3,8500 | 3,7800 | 3,7800 | 3,7800 | 7.048.170 |
| 19. März 2024 | 3,8200 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 3.808.331 |
| 18. März 2024 | 3,8200 | 3,8500 | 3,7900 | 3,8200 | 3,8200 | 1.895.381 |
| 15. März 2024 | 3,7900 | 3,8700 | 3,7800 | 3,8500 | 3,8500 | 6.773.236 |
| 14. März 2024 | 3,8200 | 3,8300 | 3,7800 | 3,8000 | 3,8000 | 1.651.467 |
| 13. März 2024 | 3,8400 | 3,8600 | 3,8100 | 3,8300 | 3,8300 | 2.124.474 |
| 12. März 2024 | 3,8000 | 3,8300 | 3,7800 | 3,8100 | 3,8100 | 2.244.319 |
| 11. März 2024 | 3,8400 | 3,8650 | 3,8100 | 3,8300 | 3,8300 | 1.489.772 |
| 08. März 2024 | 3,8700 | 3,9900 | 3,8600 | 3,8800 | 3,8800 | 2.573.962 |
| 07. März 2024 | 3,8300 | 3,8600 | 3,8100 | 3,8400 | 3,8400 | 3.717.785 |
| 06. März 2024 | 3,8400 | 3,8600 | 3,8100 | 3,8300 | 3,8300 | 2.974.143 |
| 05. März 2024 | 3,7800 | 3,8500 | 3,7550 | 3,8200 | 3,8200 | 3.804.880 |
| 04. März 2024 | 3,7900 | 3,8150 | 3,7500 | 3,8000 | 3,8000 | 2.667.216 |
| 01. März 2024 | 3,8000 | 3,8500 | 3,7700 | 3,8000 | 3,8000 | 6.144.900 |
| 29. Feb. 2024 | 3,7700 | 3,7900 | 3,6650 | 3,7900 | 3,7900 | 7.047.032 |
| 29. Feb. 2024 | 0.0941 Dividende | |||||
| 28. Feb. 2024 | 3,7900 | 3,8300 | 3,7400 | 3,8300 | 3,7359 | 5.051.996 |
| 27. Feb. 2024 | 3,7500 | 3,7850 | 3,7300 | 3,7800 | 3,6871 | 5.147.573 |
| 26. Feb. 2024 | 3,8400 | 3,8550 | 3,7700 | 3,7900 | 3,6969 | 5.589.829 |
| 23. Feb. 2024 | 3,7600 | 3,8700 | 3,7300 | 3,8100 | 3,7164 | 5.037.425 |
| 22. Feb. 2024 | 3,6100 | 3,7150 | 3,5700 | 3,7000 | 3,6091 | 9.219.103 |
| 21. Feb. 2024 | 3,4500 | 3,7400 | 3,4500 | 3,5100 | 3,4238 | 9.175.385 |
| 20. Feb. 2024 | 3,3100 | 3,3600 | 3,3100 | 3,3600 | 3,2774 | 1.959.652 |
| 19. Feb. 2024 | 3,2800 | 3,3500 | 3,2600 | 3,3200 | 3,2384 | 1.584.518 |
| 16. Feb. 2024 | 3,3000 | 3,3300 | 3,2450 | 3,2800 | 3,1994 | 2.685.221 |
| 15. Feb. 2024 | 3,2600 | 3,2900 | 3,2500 | 3,2800 | 3,1994 | 2.336.780 |
| 14. Feb. 2024 | 3,2600 | 3,2700 | 3,2300 | 3,2500 | 3,1702 | 1.914.472 |
| 13. Feb. 2024 | 3,2600 | 3,2700 | 3,2200 | 3,2600 | 3,1799 | 1.061.031 |
| 12. Feb. 2024 | 3,2200 | 3,2600 | 3,2150 | 3,2600 | 3,1799 | 879.209 |
| 09. Feb. 2024 | 3,2800 | 3,3000 | 3,2200 | 3,2400 | 3,1604 | 2.396.737 |
| 08. Feb. 2024 | 3,3000 | 3,3200 | 3,2750 | 3,2800 | 3,1994 | 2.953.046 |
| 07. Feb. 2024 | 3,3000 | 3,3100 | 3,2500 | 3,2800 | 3,1994 | 1.338.670 |
| 06. Feb. 2024 | 3,2400 | 3,2900 | 3,2300 | 3,2900 | 3,2092 | 1.669.221 |
| 05. Feb. 2024 | 3,2000 | 3,2600 | 3,1900 | 3,2600 | 3,1799 | 1.330.898 |
| 02. Feb. 2024 | 3,2300 | 3,2700 | 3,2000 | 3,2500 | 3,1702 | 1.371.102 |
| 01. Feb. 2024 | 3,2200 | 3,2400 | 3,1800 | 3,2000 | 3,1214 | 2.041.639 |
| 31. Jan. 2024 | 3,2300 | 3,2900 | 3,2100 | 3,2900 | 3,2092 | 2.786.933 |
| 30. Jan. 2024 | 3,1800 | 3,2300 | 3,1650 | 3,1900 | 3,1116 | 2.483.123 |
| 29. Jan. 2024 | 3,1200 | 3,1650 | 3,1200 | 3,1500 | 3,0726 | 2.074.243 |
| 25. Jan. 2024 | 3,1500 | 3,1750 | 3,1300 | 3,1400 | 3,0629 | 2.264.099 |
| 24. Jan. 2024 | 3,1600 | 3,2000 | 3,1200 | 3,1300 | 3,0531 | 2.355.673 |
| 23. Jan. 2024 | 3,1400 | 3,1600 | 3,1300 | 3,1500 | 3,0726 | 1.192.347 |
| 22. Jan. 2024 | 3,1600 | 3,1700 | 3,1300 | 3,1400 | 3,0629 | 1.142.524 |
| 19. Jan. 2024 | 3,1600 | 3,1900 | 3,1200 | 3,1300 | 3,0531 | 2.575.710 |
| 18. Jan. 2024 | 3,1200 | 3,1500 | 3,1200 | 3,1300 | 3,0531 | 2.196.136 |
| 17. Jan. 2024 | 3,1700 | 3,1800 | 3,1300 | 3,1600 | 3,0824 | 1.899.427 |
| 16. Jan. 2024 | 3,1300 | 3,1600 | 3,1200 | 3,1500 | 3,0726 | 1.672.764 |
| 15. Jan. 2024 | 3,1300 | 3,1600 | 3,1300 | 3,1500 | 3,0726 | 177.277 |
| 12. Jan. 2024 | 3,1400 | 3,1600 | 3,1200 | 3,1300 | 3,0531 | 1.412.048 |
| 11. Jan. 2024 | 3,1700 | 3,1800 | 3,1300 | 3,1400 | 3,0629 | 1.139.621 |
| 10. Jan. 2024 | 3,1800 | 3,1800 | 3,1500 | 3,1500 | 3,0726 | 1.272.146 |
| 09. Jan. 2024 | 3,1600 | 3,1900 | 3,1500 | 3,1800 | 3,1019 | 1.439.564 |
| 08. Jan. 2024 | 3,1300 | 3,1600 | 3,1100 | 3,1300 | 3,0531 | 1.579.022 |
| 05. Jan. 2024 | 3,1800 | 3,1800 | 3,0950 | 3,1300 | 3,0531 | 2.565.293 |
| 04. Jan. 2024 | 3,1100 | 3,1600 | 3,1000 | 3,1200 | 3,0433 | 1.859.343 |
| 03. Jan. 2024 | 3,1000 | 3,1550 | 3,0900 | 3,1100 | 3,0336 | 1.821.365 |
| 02. Jan. 2024 | 3,1500 | 3,1850 | 3,1400 | 3,1400 | 3,0629 | 884.618 |
| 29. Dez. 2023 | 3,1100 | 3,1400 | 3,1000 | 3,1400 | 3,0629 | 1.018.824 |
| 28. Dez. 2023 | 3,1300 | 3,1300 | 3,0700 | 3,1100 | 3,0336 | 1.464.100 |
| 27. Dez. 2023 | 3,1200 | 3,1250 | 3,0700 | 3,0900 | 3,0141 | 1.886.323 |
| 22. Dez. 2023 | 3,0600 | 3,0800 | 3,0400 | 3,0500 | 2,9751 | 1.713.349 |
| 21. Dez. 2023 | 3,0900 | 3,1100 | 3,0500 | 3,0600 | 2,9848 | 5.785.985 |
| 20. Dez. 2023 | 3,0500 | 3,0800 | 3,0300 | 3,0600 | 2,9848 | 2.859.325 |
| 19. Dez. 2023 | 3,0000 | 3,0500 | 2,9900 | 3,0500 | 2,9751 | 4.246.562 |
| 18. Dez. 2023 | 3,0200 | 3,0200 | 2,9900 | 2,9900 | 2,9165 | 2.450.063 |
| 15. Dez. 2023 | 3,0300 | 3,0350 | 2,9900 | 3,0300 | 2,9556 | 13.472.825 |
| 14. Dez. 2023 | 3,0400 | 3,0500 | 2,9900 | 3,0200 | 2,9458 | 3.770.568 |
| 13. Dez. 2023 | 3,0000 | 3,0400 | 2,9850 | 3,0300 | 2,9556 | 7.330.958 |
| 12. Dez. 2023 | 3,0100 | 3,0550 | 3,0000 | 3,0100 | 2,9360 | 3.192.856 |
| 11. Dez. 2023 | 3,0200 | 3,0300 | 2,9800 | 3,0100 | 2,9360 | 3.741.353 |
| 08. Dez. 2023 | 3,0000 | 3,0250 | 2,9900 | 3,0200 | 2,9458 | 2.434.898 |
| 07. Dez. 2023 | 3,0300 | 3,0550 | 3,0000 | 3,0200 | 2,9458 | 5.064.095 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
