Deutsche Märkte öffnen in 34 Minuten
Nikkei 225
37.934,76 +306,28 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.052,88 +142,69 (+0,24%) CMC Crypto 200
1.392,04 -4,50 (-0,32%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
XRF Scientific Limited (XRF.XA)
Cboe AU - Cboe AU Echtzeitpreis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:56PM AEST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,3300 | 1,3700 | 1,3100 | 1,3664 | 1,3664 | 90.569 |
| 24. Apr. 2024 | 1,2800 | 1,3200 | 1,2650 | 1,3200 | 1,3200 | 46.149 |
| 23. Apr. 2024 | 1,2800 | 1,2850 | 1,2600 | 1,2800 | 1,2800 | 52.817 |
| 22. Apr. 2024 | 1,2550 | 1,2800 | 1,2550 | 1,2650 | 1,2650 | 28.549 |
| 19. Apr. 2024 | 1,2550 | 1,3050 | 1,2550 | 1,2600 | 1,2600 | 77.107 |
| 18. Apr. 2024 | 1,2600 | 1,2750 | 1,2550 | 1,2550 | 1,2550 | 27.871 |
| 17. Apr. 2024 | - | - | - | - | - | - |
| 16. Apr. 2024 | 1,2850 | 1,2850 | 1,2500 | 1,2500 | 1,2500 | 45.900 |
| 15. Apr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 2.000 |
| 12. Apr. 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 53.067 |
| 11. Apr. 2024 | 1,2600 | 1,2800 | 1,2550 | 1,2600 | 1,2600 | 37.422 |
| 10. Apr. 2024 | 1,2350 | 1,2550 | 1,2350 | 1,2500 | 1,2500 | 23.879 |
| 09. Apr. 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2150 | 1,2150 | 9.891 |
| 08. Apr. 2024 | 1,1800 | 1,2100 | 1,1700 | 1,2100 | 1,2100 | 50.503 |
| 05. Apr. 2024 | 1,1850 | 1,1900 | 1,1750 | 1,1900 | 1,1900 | 22.954 |
| 04. Apr. 2024 | 1,2000 | 1,2050 | 1,1900 | 1,1900 | 1,1900 | 19.760 |
| 03. Apr. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 4.450 |
| 02. Apr. 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 15.675 |
| 28. März 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 31.213 |
| 27. März 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2400 | 1,2400 | 28.683 |
| 26. März 2024 | 1,2250 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 17.662 |
| 25. März 2024 | 1,2050 | 1,2150 | 1,1900 | 1,2100 | 1,2100 | 55.149 |
| 22. März 2024 | 1,2000 | 1,2100 | 1,1900 | 1,1950 | 1,1950 | 20.761 |
| 21. März 2024 | 1,2300 | 1,2650 | 1,2000 | 1,2000 | 1,2000 | 32.589 |
| 20. März 2024 | 1,2600 | 1,2750 | 1,2350 | 1,2350 | 1,2350 | 33.174 |
| 19. März 2024 | 1,2600 | 1,2750 | 1,2550 | 1,2600 | 1,2600 | 30.575 |
| 18. März 2024 | 1,2600 | 1,2750 | 1,2350 | 1,2550 | 1,2550 | 9.767 |
| 15. März 2024 | 1,2450 | 1,2650 | 1,2300 | 1,2450 | 1,2450 | 51.155 |
| 14. März 2024 | 1,2450 | 1,2500 | 1,2000 | 1,2350 | 1,2350 | 65.809 |
| 13. März 2024 | 1,2450 | 1,2500 | 1,2150 | 1,2150 | 1,2150 | 63.775 |
| 12. März 2024 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 24.504 |
| 11. März 2024 | 1,1950 | 1,2350 | 1,1900 | 1,2250 | 1,2250 | 17.833 |
| 08. März 2024 | 1,1800 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 41.202 |
| 07. März 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 8.125 |
| 06. März 2024 | 1,1500 | 1,1750 | 1,1450 | 1,1500 | 1,1500 | 40.626 |
| 05. März 2024 | 1,1200 | 1,1750 | 1,1200 | 1,1600 | 1,1600 | 51.884 |
| 04. März 2024 | 1,1100 | 1,1250 | 1,0950 | 1,1000 | 1,1000 | 58.646 |
| 01. März 2024 | 1,1000 | 1,1200 | 1,0900 | 1,1150 | 1,1150 | 46.223 |
| 29. Feb. 2024 | 1,1000 | 1,1150 | 1,0900 | 1,1000 | 1,1000 | 19.648 |
| 28. Feb. 2024 | 1,0950 | 1,1050 | 1,0900 | 1,1000 | 1,1000 | 57.324 |
| 27. Feb. 2024 | 1,1050 | 1,1050 | 1,0850 | 1,1000 | 1,1000 | 31.755 |
| 26. Feb. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1050 | 1,1050 | 25.240 |
| 23. Feb. 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0950 | 1,0950 | 14.701 |
| 22. Feb. 2024 | 1,1350 | 1,1350 | 1,1000 | 1,1000 | 1,1000 | 20.162 |
| 21. Feb. 2024 | 1,1650 | 1,1650 | 1,1350 | 1,1400 | 1,1400 | 18.004 |
| 20. Feb. 2024 | 1,1100 | 1,1400 | 1,0700 | 1,1350 | 1,1350 | 87.494 |
| 19. Feb. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 30.185 |
| 16. Feb. 2024 | 1,0850 | 1,1250 | 1,0850 | 1,1250 | 1,1250 | 33.266 |
| 15. Feb. 2024 | 1,1000 | 1,1150 | 1,0800 | 1,1150 | 1,1150 | 33.510 |
| 14. Feb. 2024 | 1,0950 | 1,1050 | 1,0850 | 1,1050 | 1,1050 | 19.705 |
| 13. Feb. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 9.257 |
| 12. Feb. 2024 | 1,0850 | 1,1300 | 1,0850 | 1,1150 | 1,1150 | 31.733 |
| 09. Feb. 2024 | 1,0950 | 1,1150 | 1,0800 | 1,0900 | 1,0900 | 19.943 |
| 08. Feb. 2024 | 1,0950 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | 37.564 |
| 07. Feb. 2024 | 1,1050 | 1,1150 | 1,0800 | 1,1150 | 1,1150 | 17.569 |
| 06. Feb. 2024 | 1,0400 | 1,0850 | 1,0400 | 1,0850 | 1,0850 | 19.708 |
| 05. Feb. 2024 | 1,0200 | 1,0450 | 1,0150 | 1,0400 | 1,0400 | 55.682 |
| 02. Feb. 2024 | 1,0750 | 1,1000 | 1,0500 | 1,0575 | 1,0575 | 19.723 |
| 01. Feb. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 3.200 |
| 31. Jan. 2024 | 1,1050 | 1,1050 | 1,0900 | 1,0950 | 1,0950 | 19.783 |
| 30. Jan. 2024 | 1,0900 | 1,1100 | 1,0850 | 1,1050 | 1,1050 | 12.459 |
| 29. Jan. 2024 | 1,0800 | 1,0950 | 1,0800 | 1,0950 | 1,0950 | 2.845 |
| 25. Jan. 2024 | 1,0400 | 1,1000 | 1,0400 | 1,0550 | 1,0550 | 33.313 |
| 24. Jan. 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 30.895 |
| 23. Jan. 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0450 | 1,0450 | 40.807 |
| 22. Jan. 2024 | 1,0700 | 1,0750 | 1,0500 | 1,0500 | 1,0500 | 8.132 |
| 19. Jan. 2024 | 1,0600 | 1,0850 | 1,0600 | 1,0600 | 1,0600 | 66.444 |
| 18. Jan. 2024 | - | - | - | - | - | - |
| 17. Jan. 2024 | 1,1150 | 1,1200 | 1,1050 | 1,1200 | 1,1200 | 27.418 |
| 16. Jan. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 10.790 |
| 15. Jan. 2024 | 1,1500 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | 6.774 |
| 12. Jan. 2024 | 1,1700 | 1,1700 | 1,1650 | 1,1650 | 1,1650 | 86 |
| 11. Jan. 2024 | 1,1800 | 1,1850 | 1,1600 | 1,1850 | 1,1850 | 14.529 |
| 10. Jan. 2024 | 1,1550 | 1,1750 | 1,1550 | 1,1650 | 1,1650 | 2.346 |
| 09. Jan. 2024 | 1,1750 | 1,1950 | 1,1650 | 1,1900 | 1,1900 | 10.609 |
| 08. Jan. 2024 | 1,1500 | 1,1550 | 1,1400 | 1,1550 | 1,1550 | 25.264 |
| 05. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 550 |
| 04. Jan. 2024 | 1,1700 | 1,1850 | 1,1450 | 1,1850 | 1,1850 | 14.340 |
| 03. Jan. 2024 | 1,1700 | 1,1800 | 1,1450 | 1,1450 | 1,1450 | 20.587 |
| 02. Jan. 2024 | 1,1850 | 1,1850 | 1,1700 | 1,1800 | 1,1800 | 7.793 |
| 29. Dez. 2023 | 1,1900 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 1.609 |
| 28. Dez. 2023 | 1,1650 | 1,1650 | 1,1500 | 1,1550 | 1,1550 | 7.470 |
| 27. Dez. 2023 | 1,1500 | 1,1950 | 1,1500 | 1,1850 | 1,1850 | 8.012 |
| 22. Dez. 2023 | 1,1650 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 10.840 |
| 21. Dez. 2023 | 1,1850 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 7.160 |
| 20. Dez. 2023 | 1,2000 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 5.620 |
| 19. Dez. 2023 | 1,1700 | 1,1950 | 1,1700 | 1,1950 | 1,1950 | 17.544 |
| 18. Dez. 2023 | 1,1600 | 1,1800 | 1,1600 | 1,1650 | 1,1650 | 19.952 |
| 15. Dez. 2023 | 1,1150 | 1,1500 | 1,1150 | 1,1500 | 1,1500 | 12.364 |
| 14. Dez. 2023 | - | - | - | - | - | - |
| 13. Dez. 2023 | 1,1400 | 1,1500 | 1,1300 | 1,1350 | 1,1350 | 14.154 |
| 12. Dez. 2023 | 1,1200 | 1,1200 | 1,1175 | 1,1175 | 1,1175 | 10.006 |
| 11. Dez. 2023 | 1,1150 | 1,1300 | 1,1150 | 1,1200 | 1,1200 | 2.540 |
| 08. Dez. 2023 | 1,1550 | 1,1550 | 1,1050 | 1,1050 | 1,1050 | 7.235 |
| 07. Dez. 2023 | 1,1950 | 1,1950 | 1,1200 | 1,1200 | 1,1200 | 22.831 |
| 06. Dez. 2023 | 1,1700 | 1,2000 | 1,1600 | 1,1850 | 1,1850 | 11.550 |
| 05. Dez. 2023 | 1,2050 | 1,2050 | 1,1700 | 1,1700 | 1,1700 | 15.408 |
| 04. Dez. 2023 | 1,2350 | 1,2350 | 1,1950 | 1,2000 | 1,2000 | 20.085 |
| 01. Dez. 2023 | 1,2400 | 1,2450 | 1,2050 | 1,2150 | 1,2150 | 20.298 |
| 30. Nov. 2023 | 1,1800 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 33.972 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
