Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.455,29 +1.068,12 (+1,83%)
WAM Microcap Limited (WMI.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,4500 | 1,4550 | 1,4450 | 1,4500 | 1,4500 | 744.745 |
| 02. Mai 2024 | 1,4550 | 1,4550 | 1,4450 | 1,4500 | 1,4500 | 740.416 |
| 01. Mai 2024 | 1,4500 | 1,4600 | 1,4450 | 1,4500 | 1,4500 | 686.613 |
| 30. Apr. 2024 | 1,4800 | 1,4800 | 1,4650 | 1,4650 | 1,4650 | 920.659 |
| 29. Apr. 2024 | 1,5000 | 1,5050 | 1,4900 | 1,5000 | 1,5000 | 266.264 |
| 26. Apr. 2024 | 1,4900 | 1,5000 | 1,4850 | 1,5000 | 1,5000 | 164.748 |
| 24. Apr. 2024 | 1,4850 | 1,4950 | 1,4800 | 1,4850 | 1,4850 | 198.027 |
| 23. Apr. 2024 | - | - | - | - | - | - |
| 22. Apr. 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4950 | 1,4950 | 198.767 |
| 19. Apr. 2024 | 1,5050 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 253.056 |
| 18. Apr. 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5050 | 1,5050 | 187.785 |
| 17. Apr. 2024 | 1,5050 | 1,5150 | 1,5000 | 1,5150 | 1,5150 | 133.278 |
| 16. Apr. 2024 | 1,5100 | 1,5100 | 1,4950 | 1,5000 | 1,5000 | 291.290 |
| 15. Apr. 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5050 | 1,5050 | 160.305 |
| 12. Apr. 2024 | 1,5100 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 245.079 |
| 11. Apr. 2024 | 1,5000 | 1,5200 | 1,4850 | 1,4850 | 1,4850 | 363.854 |
| 10. Apr. 2024 | 1,4950 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 105.278 |
| 09. Apr. 2024 | 1,4950 | 1,5050 | 1,4950 | 1,4950 | 1,4950 | 159.755 |
| 08. Apr. 2024 | 1,4800 | 1,5000 | 1,4750 | 1,5000 | 1,5000 | 241.784 |
| 05. Apr. 2024 | 1,4750 | 1,4750 | 1,4700 | 1,4700 | 1,4700 | 318.338 |
| 04. Apr. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4750 | 1,4750 | 272.789 |
| 03. Apr. 2024 | 1,4800 | 1,4950 | 1,4750 | 1,4950 | 1,4950 | 338.671 |
| 02. Apr. 2024 | 1,5000 | 1,5000 | 1,4750 | 1,4850 | 1,4850 | 265.027 |
| 28. März 2024 | 1,5200 | 1,5250 | 1,5050 | 1,5200 | 1,5200 | 144.646 |
| 27. März 2024 | 1,5050 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 80.995 |
| 26. März 2024 | 1,5000 | 1,5150 | 1,4950 | 1,5000 | 1,5000 | 87.004 |
| 25. März 2024 | 1,5250 | 1,5250 | 1,4950 | 1,4950 | 1,4950 | 382.570 |
| 22. März 2024 | 1,5250 | 1,5250 | 1,5100 | 1,5250 | 1,5250 | 63.608 |
| 21. März 2024 | 1,5300 | 1,5350 | 1,5050 | 1,5150 | 1,5150 | 386.390 |
| 20. März 2024 | 1,5300 | 1,5350 | 1,5100 | 1,5350 | 1,5350 | 117.320 |
| 19. März 2024 | 1,5150 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 45.981 |
| 18. März 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5200 | 1,5200 | 49.360 |
| 15. März 2024 | 1,5150 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 187.968 |
| 14. März 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 141.093 |
| 13. März 2024 | 1,5300 | 1,5450 | 1,5100 | 1,5150 | 1,5150 | 201.441 |
| 12. März 2024 | 1,4900 | 1,5250 | 1,4900 | 1,5250 | 1,5250 | 153.480 |
| 11. März 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4950 | 1,4950 | 99.857 |
| 08. März 2024 | 1,4750 | 1,5000 | 1,4650 | 1,5000 | 1,5000 | 193.555 |
| 07. März 2024 | 1,4800 | 1,5000 | 1,4750 | 1,4750 | 1,4750 | 165.767 |
| 06. März 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4850 | 1,4850 | 121.519 |
| 05. März 2024 | 1,4750 | 1,4800 | 1,4550 | 1,4800 | 1,4800 | 204.643 |
| 04. März 2024 | 1,4850 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 308.865 |
| 01. März 2024 | 1,4750 | 1,4950 | 1,4650 | 1,4900 | 1,4900 | 220.855 |
| 29. Feb. 2024 | 1,4650 | 1,4800 | 1,4550 | 1,4750 | 1,4750 | 90.388 |
| 28. Feb. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4550 | 1,4550 | 141.788 |
| 27. Feb. 2024 | 1,4600 | 1,4650 | 1,4500 | 1,4650 | 1,4650 | 41.378 |
| 26. Feb. 2024 | 1,4550 | 1,4650 | 1,4500 | 1,4550 | 1,4550 | 81.681 |
| 23. Feb. 2024 | 1,4650 | 1,4750 | 1,4450 | 1,4650 | 1,4650 | 83.495 |
| 22. Feb. 2024 | 1,4500 | 1,4650 | 1,4300 | 1,4650 | 1,4650 | 101.869 |
| 21. Feb. 2024 | 1,4550 | 1,4550 | 1,4450 | 1,4550 | 1,4550 | 77.106 |
| 20. Feb. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4550 | 1,4550 | 148.587 |
| 19. Feb. 2024 | 1,4650 | 1,4650 | 1,4400 | 1,4600 | 1,4600 | 124.191 |
| 16. Feb. 2024 | 1,4800 | 1,4800 | 1,4650 | 1,4650 | 1,4650 | 159.779 |
| 15. Feb. 2024 | 1,5350 | 1,5350 | 1,4100 | 1,4650 | 1,4650 | 2.121.606 |
| 14. Feb. 2024 | 1,5200 | 1,5350 | 1,5050 | 1,5350 | 1,5350 | 359.982 |
| 13. Feb. 2024 | 1,5250 | 1,5350 | 1,5100 | 1,5200 | 1,5200 | 137.018 |
| 12. Feb. 2024 | 1,5200 | 1,5350 | 1,5150 | 1,5200 | 1,5200 | 166.756 |
| 09. Feb. 2024 | 1,5350 | 1,5350 | 1,5200 | 1,5200 | 1,5200 | 38.236 |
| 08. Feb. 2024 | 1,5250 | 1,5400 | 1,5050 | 1,5250 | 1,5250 | 156.416 |
| 07. Feb. 2024 | 1,4750 | 1,5250 | 1,4750 | 1,5000 | 1,5000 | 236.169 |
| 06. Feb. 2024 | 1,4900 | 1,5000 | 1,4750 | 1,4800 | 1,4800 | 132.244 |
| 05. Feb. 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 326.799 |
| 02. Feb. 2024 | 1,4800 | 1,4950 | 1,4700 | 1,4900 | 1,4900 | 117.438 |
| 01. Feb. 2024 | 1,4600 | 1,4600 | 1,4550 | 1,4550 | 1,4550 | 257.752 |
| 31. Jan. 2024 | 1,4800 | 1,4900 | 1,4500 | 1,4600 | 1,4600 | 129.998 |
| 30. Jan. 2024 | 1,4500 | 1,4950 | 1,4500 | 1,4800 | 1,4800 | 164.168 |
| 29. Jan. 2024 | 1,4200 | 1,4550 | 1,4200 | 1,4500 | 1,4500 | 148.038 |
| 25. Jan. 2024 | 1,4250 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 185.935 |
| 24. Jan. 2024 | 1,4250 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 132.578 |
| 23. Jan. 2024 | 1,4250 | 1,4350 | 1,4150 | 1,4300 | 1,4300 | 83.390 |
| 22. Jan. 2024 | 1,4300 | 1,4300 | 1,4150 | 1,4150 | 1,4150 | 175.678 |
| 19. Jan. 2024 | 1,4250 | 1,4300 | 1,4250 | 1,4250 | 1,4250 | 65.122 |
| 18. Jan. 2024 | - | - | - | - | - | - |
| 17. Jan. 2024 | 1,4150 | 1,4150 | 1,4100 | 1,4150 | 1,4150 | 14.954 |
| 16. Jan. 2024 | 1,4150 | 1,4150 | 1,4100 | 1,4150 | 1,4150 | 116.815 |
| 15. Jan. 2024 | 1,4150 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 132.182 |
| 12. Jan. 2024 | 1,4050 | 1,4150 | 1,4050 | 1,4150 | 1,4150 | 103.852 |
| 11. Jan. 2024 | 1,4050 | 1,4150 | 1,4000 | 1,4050 | 1,4050 | 69.919 |
| 10. Jan. 2024 | 1,4100 | 1,4100 | 1,3950 | 1,3950 | 1,3950 | 64.077 |
| 09. Jan. 2024 | 1,4100 | 1,4150 | 1,3900 | 1,4000 | 1,4000 | 157.803 |
| 08. Jan. 2024 | 1,4000 | 1,4150 | 1,3950 | 1,4100 | 1,4100 | 189.318 |
| 05. Jan. 2024 | 1,4100 | 1,4150 | 1,4000 | 1,4000 | 1,4000 | 52.549 |
| 04. Jan. 2024 | 1,4100 | 1,4150 | 1,4000 | 1,4000 | 1,4000 | 76.232 |
| 03. Jan. 2024 | 1,4100 | 1,4150 | 1,4000 | 1,4000 | 1,4000 | 6.558 |
| 02. Jan. 2024 | 1,4000 | 1,4150 | 1,4000 | 1,4150 | 1,4150 | 80.572 |
| 29. Dez. 2023 | 1,4000 | 1,4100 | 1,3950 | 1,4000 | 1,4000 | 50.512 |
| 28. Dez. 2023 | 1,4100 | 1,4100 | 1,3950 | 1,4000 | 1,4000 | 79.918 |
| 27. Dez. 2023 | 1,4100 | 1,4250 | 1,4000 | 1,4000 | 1,4000 | 153.861 |
| 22. Dez. 2023 | 1,4200 | 1,4250 | 1,4050 | 1,4100 | 1,4100 | 59.955 |
| 21. Dez. 2023 | 1,4050 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 277.907 |
| 20. Dez. 2023 | 1,4100 | 1,4100 | 1,3900 | 1,4050 | 1,4050 | 217.893 |
| 19. Dez. 2023 | 1,4050 | 1,4150 | 1,3800 | 1,3800 | 1,3800 | 123.201 |
| 18. Dez. 2023 | 1,4250 | 1,4350 | 1,3900 | 1,4000 | 1,4000 | 351.668 |
| 15. Dez. 2023 | 1,4250 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 173.924 |
| 14. Dez. 2023 | - | - | - | - | - | - |
| 13. Dez. 2023 | 1,4300 | 1,4300 | 1,4050 | 1,4050 | 1,4050 | 65.740 |
| 12. Dez. 2023 | 1,4300 | 1,4300 | 1,4150 | 1,4300 | 1,4300 | 79.403 |
| 11. Dez. 2023 | 1,4100 | 1,4200 | 1,4050 | 1,4200 | 1,4200 | 107.510 |
| 08. Dez. 2023 | 1,4100 | 1,4100 | 1,3950 | 1,4000 | 1,4000 | 48.739 |
| 07. Dez. 2023 | 1,3850 | 1,4100 | 1,3850 | 1,4000 | 1,4000 | 70.445 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
