Deutsche Märkte schließen in 12 Minuten
DAX
15.552,64 -19,22 (-0,12%) Euro Stoxx 50
4.206,48 -6,11 (-0,15%) Dow Jones 30
34.102,57 +32,15 (+0,09%) Gold
1.947,40 +7,80 (+0,40%) EUR/USD
1,0658 -0,0005 (-0,04%) Bitcoin EUR
25.002,24 +48,10 (+0,19%)
Vulcan Energy Resources Limited (VUL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 2,9500 | 3,0800 | 2,8700 | 3,0300 | 3,0300 | 602.165 |
| 21. Sept. 2023 | 3,1000 | 3,1000 | 2,9600 | 3,0200 | 3,0200 | 749.391 |
| 20. Sept. 2023 | 3,2100 | 3,2250 | 3,0150 | 3,0500 | 3,0500 | 527.471 |
| 19. Sept. 2023 | 3,3400 | 3,3800 | 3,2000 | 3,2500 | 3,2500 | 406.853 |
| 18. Sept. 2023 | 3,3900 | 3,4500 | 3,3000 | 3,3600 | 3,3600 | 538.666 |
| 15. Sept. 2023 | 3,1000 | 3,4000 | 3,0500 | 3,4000 | 3,4000 | 1.462.712 |
| 14. Sept. 2023 | 2,9400 | 3,0500 | 2,9300 | 3,0300 | 3,0300 | 736.167 |
| 13. Sept. 2023 | 2,9900 | 3,0350 | 2,9400 | 2,9600 | 2,9600 | 489.960 |
| 12. Sept. 2023 | 3,0200 | 3,0500 | 2,9000 | 3,0300 | 3,0300 | 847.167 |
| 11. Sept. 2023 | 3,1500 | 3,1500 | 2,9900 | 3,0500 | 3,0500 | 975.608 |
| 08. Sept. 2023 | 3,2100 | 3,2900 | 3,0900 | 3,1500 | 3,1500 | 607.795 |
| 07. Sept. 2023 | 3,3200 | 3,3500 | 3,1800 | 3,2100 | 3,2100 | 681.683 |
| 06. Sept. 2023 | 3,4100 | 3,4100 | 3,3000 | 3,3300 | 3,3300 | 413.679 |
| 05. Sept. 2023 | 3,4300 | 3,5000 | 3,3500 | 3,4100 | 3,4100 | 272.049 |
| 04. Sept. 2023 | 3,4200 | 3,5000 | 3,3900 | 3,4600 | 3,4600 | 394.184 |
| 01. Sept. 2023 | 3,4000 | 3,4200 | 3,3000 | 3,4100 | 3,4100 | 263.749 |
| 31. Aug. 2023 | 3,5200 | 3,5900 | 3,4050 | 3,4100 | 3,4100 | 626.304 |
| 30. Aug. 2023 | 3,4300 | 3,6050 | 3,3300 | 3,4600 | 3,4600 | 1.048.401 |
| 29. Aug. 2023 | 3,2900 | 3,3300 | 3,2600 | 3,3300 | 3,3300 | 647.330 |
| 28. Aug. 2023 | 3,3400 | 3,3400 | 3,2300 | 3,2600 | 3,2600 | 421.575 |
| 25. Aug. 2023 | 3,4300 | 3,4500 | 3,2900 | 3,3200 | 3,3200 | 590.362 |
| 24. Aug. 2023 | 3,3500 | 3,4900 | 3,3500 | 3,4700 | 3,4700 | 352.925 |
| 23. Aug. 2023 | 3,3800 | 3,3900 | 3,3050 | 3,3500 | 3,3500 | 360.872 |
| 22. Aug. 2023 | 3,3200 | 3,3800 | 3,2700 | 3,3400 | 3,3400 | 368.535 |
| 21. Aug. 2023 | 3,3500 | 3,4000 | 3,2600 | 3,2900 | 3,2900 | 700.503 |
| 18. Aug. 2023 | 3,3100 | 3,4200 | 3,2800 | 3,3300 | 3,3300 | 562.113 |
| 17. Aug. 2023 | 3,3500 | 3,3500 | 3,2300 | 3,3100 | 3,3100 | 1.025.752 |
| 16. Aug. 2023 | 3,5000 | 3,5000 | 3,3500 | 3,3700 | 3,3700 | 911.771 |
| 15. Aug. 2023 | 3,7200 | 3,7600 | 3,5000 | 3,5200 | 3,5200 | 1.001.745 |
| 14. Aug. 2023 | 3,8400 | 3,8600 | 3,7000 | 3,7200 | 3,7200 | 432.668 |
| 11. Aug. 2023 | 3,7800 | 3,9200 | 3,7800 | 3,8200 | 3,8200 | 325.203 |
| 10. Aug. 2023 | 3,8900 | 3,9100 | 3,7600 | 3,7600 | 3,7600 | 656.421 |
| 09. Aug. 2023 | 3,9800 | 4,0100 | 3,8700 | 3,9500 | 3,9500 | 722.999 |
| 08. Aug. 2023 | 4,1100 | 4,2100 | 4,0200 | 4,0200 | 4,0200 | 591.191 |
| 07. Aug. 2023 | 4,0500 | 4,1400 | 4,0500 | 4,0700 | 4,0700 | 412.844 |
| 04. Aug. 2023 | 4,3000 | 4,3400 | 4,0500 | 4,1100 | 4,1100 | 690.162 |
| 03. Aug. 2023 | 4,3800 | 4,3800 | 4,2600 | 4,3100 | 4,3100 | 489.031 |
| 02. Aug. 2023 | 4,5000 | 4,5000 | 4,3900 | 4,4200 | 4,4200 | 403.792 |
| 01. Aug. 2023 | 4,4900 | 4,6200 | 4,4900 | 4,5200 | 4,5200 | 377.641 |
| 31. Juli 2023 | 4,4200 | 4,4900 | 4,3500 | 4,4400 | 4,4400 | 295.438 |
| 28. Juli 2023 | 4,4800 | 4,4800 | 4,3100 | 4,3900 | 4,3900 | 390.610 |
| 27. Juli 2023 | 4,3900 | 4,5400 | 4,3400 | 4,5100 | 4,5100 | 379.213 |
| 26. Juli 2023 | 4,4600 | 4,5200 | 4,3400 | 4,3900 | 4,3900 | 303.495 |
| 25. Juli 2023 | 4,4000 | 4,5150 | 4,3100 | 4,4100 | 4,4100 | 514.489 |
| 24. Juli 2023 | 4,6000 | 4,6800 | 4,3400 | 4,3700 | 4,3700 | 664.712 |
| 21. Juli 2023 | 4,7400 | 4,7400 | 4,5800 | 4,6200 | 4,6200 | 403.124 |
| 20. Juli 2023 | 4,7000 | 4,7500 | 4,6100 | 4,6600 | 4,6600 | 268.279 |
| 19. Juli 2023 | 4,7000 | 4,7500 | 4,5500 | 4,7000 | 4,7000 | 458.978 |
| 18. Juli 2023 | 4,9700 | 4,9700 | 4,6400 | 4,6700 | 4,6700 | 788.478 |
| 17. Juli 2023 | 4,9800 | 5,0000 | 4,7500 | 4,9400 | 4,9400 | 1.076.208 |
| 14. Juli 2023 | 4,6600 | 4,8100 | 4,5700 | 4,8100 | 4,8100 | 1.051.287 |
| 13. Juli 2023 | 4,4200 | 4,5200 | 4,4000 | 4,5000 | 4,5000 | 568.401 |
| 12. Juli 2023 | 4,3000 | 4,4200 | 4,2550 | 4,3200 | 4,3200 | 459.659 |
| 11. Juli 2023 | 4,4300 | 4,4500 | 4,3100 | 4,3300 | 4,3300 | 405.654 |
| 10. Juli 2023 | 4,3400 | 4,4200 | 4,3100 | 4,3600 | 4,3600 | 349.571 |
| 07. Juli 2023 | 4,2200 | 4,3100 | 4,1800 | 4,2600 | 4,2600 | 423.956 |
| 06. Juli 2023 | 4,3700 | 4,3700 | 4,2100 | 4,3100 | 4,3100 | 535.371 |
| 05. Juli 2023 | 4,5400 | 4,6500 | 4,3200 | 4,4200 | 4,4200 | 597.587 |
| 04. Juli 2023 | 4,3000 | 4,6450 | 4,3000 | 4,4800 | 4,4800 | 1.243.716 |
| 03. Juli 2023 | 4,2200 | 4,3400 | 4,2100 | 4,2800 | 4,2800 | 469.199 |
| 30. Juni 2023 | 4,1500 | 4,2900 | 4,1200 | 4,1900 | 4,1900 | 792.931 |
| 29. Juni 2023 | 4,1400 | 4,1700 | 4,0000 | 4,1200 | 4,1200 | 632.944 |
| 28. Juni 2023 | 3,8500 | 4,1900 | 3,8500 | 4,1000 | 4,1000 | 1.453.925 |
| 27. Juni 2023 | 3,8200 | 3,9300 | 3,7700 | 3,7800 | 3,7800 | 783.403 |
| 26. Juni 2023 | 3,8000 | 3,8200 | 3,7000 | 3,7800 | 3,7800 | 674.158 |
| 23. Juni 2023 | 3,8500 | 3,8800 | 3,7500 | 3,8600 | 3,8600 | 522.446 |
| 22. Juni 2023 | 4,0300 | 4,0500 | 3,8500 | 3,8700 | 3,8700 | 724.143 |
| 21. Juni 2023 | 4,1400 | 4,1400 | 4,0300 | 4,0900 | 4,0900 | 417.327 |
| 20. Juni 2023 | 4,1900 | 4,3400 | 4,0900 | 4,1500 | 4,1500 | 1.112.228 |
| 19. Juni 2023 | 4,0200 | 4,1500 | 3,9700 | 4,1100 | 4,1100 | 906.104 |
| 16. Juni 2023 | 3,8300 | 4,0000 | 3,7800 | 4,0000 | 4,0000 | 1.507.178 |
| 15. Juni 2023 | 3,9200 | 3,9400 | 3,7300 | 3,8000 | 3,8000 | 817.964 |
| 14. Juni 2023 | 3,7100 | 3,8400 | 3,6900 | 3,8200 | 3,8200 | 819.076 |
| 13. Juni 2023 | 3,5800 | 3,6700 | 3,5300 | 3,6600 | 3,6600 | 832.560 |
| 09. Juni 2023 | 3,6200 | 3,6800 | 3,5700 | 3,5800 | 3,5800 | 467.777 |
| 08. Juni 2023 | 3,7200 | 3,7600 | 3,6200 | 3,6300 | 3,6300 | 757.109 |
| 07. Juni 2023 | 3,8400 | 3,9000 | 3,7700 | 3,8100 | 3,8100 | 1.082.151 |
| 06. Juni 2023 | 3,7500 | 3,9500 | 3,7000 | 3,9400 | 3,9400 | 679.232 |
| 05. Juni 2023 | 3,8000 | 3,8400 | 3,7200 | 3,7700 | 3,7700 | 396.701 |
| 02. Juni 2023 | 3,6200 | 3,7800 | 3,6200 | 3,7000 | 3,7000 | 771.493 |
| 01. Juni 2023 | 3,6500 | 3,6500 | 3,5000 | 3,5900 | 3,5900 | 789.337 |
| 31. Mai 2023 | 3,7500 | 3,8000 | 3,5600 | 3,6600 | 3,6600 | 1.371.830 |
| 30. Mai 2023 | 3,8600 | 3,9000 | 3,6800 | 3,7200 | 3,7200 | 1.013.419 |
| 29. Mai 2023 | 3,9500 | 4,0100 | 3,8300 | 3,8900 | 3,8900 | 993.933 |
| 26. Mai 2023 | 3,8200 | 3,8800 | 3,7500 | 3,8400 | 3,8400 | 1.077.076 |
| 25. Mai 2023 | 3,9100 | 3,9800 | 3,7600 | 3,9100 | 3,9100 | 1.584.805 |
| 24. Mai 2023 | 3,9100 | 4,0000 | 3,8800 | 3,9500 | 3,9500 | 923.126 |
| 23. Mai 2023 | 4,2000 | 4,2100 | 3,9600 | 4,0000 | 4,0000 | 1.364.536 |
| 22. Mai 2023 | 4,3400 | 4,3700 | 4,2000 | 4,2000 | 4,2000 | 686.895 |
| 19. Mai 2023 | 4,3000 | 4,4100 | 4,2600 | 4,3500 | 4,3500 | 709.603 |
| 18. Mai 2023 | 4,3300 | 4,4200 | 4,1500 | 4,2800 | 4,2800 | 1.317.924 |
| 17. Mai 2023 | 4,1500 | 4,3100 | 3,9800 | 4,2900 | 4,2900 | 2.295.326 |
| 16. Mai 2023 | 4,6300 | 4,6300 | 4,1700 | 4,1900 | 4,1900 | 2.332.991 |
| 15. Mai 2023 | 4,9700 | 4,9900 | 4,6200 | 4,6400 | 4,6400 | 1.039.978 |
| 12. Mai 2023 | 4,9500 | 5,0400 | 4,9300 | 4,9700 | 4,9700 | 1.299.577 |
| 11. Mai 2023 | 5,0700 | 5,0900 | 4,8600 | 4,9200 | 4,9200 | 870.781 |
| 10. Mai 2023 | 5,1500 | 5,1500 | 5,0700 | 5,1000 | 5,1000 | 354.344 |
| 09. Mai 2023 | 5,1300 | 5,2000 | 5,1000 | 5,1400 | 5,1400 | 321.601 |
| 08. Mai 2023 | 5,1800 | 5,1900 | 5,0900 | 5,1600 | 5,1600 | 734.721 |
| 05. Mai 2023 | 5,2200 | 5,2300 | 5,0300 | 5,1500 | 5,1500 | 2.837.462 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
