Brisbane Broncos Limited BBL
ASX · Australien · Verbraucherdienstleistungen
AUD 1,59-0,01 (-0,63 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,59 | -0,62 % | AUD 1,60 | AUD 1,60 | AUD 1,45 | 8,24K |
| 2026-10-01 | AUD 1,60 | 0,00 % | AUD 1,60 | AUD 1,60 | AUD 1,59 | 235 |
| 2026-09-30 | AUD 1,60 | -0,31 % | AUD 1,60 | AUD 1,60 | AUD 1,60 | 624 |
| 2026-09-29 | AUD 1,61 | -5,31 % | AUD 1,69 | AUD 1,69 | AUD 1,60 |
| 917 |
| 2026-09-28 | AUD 1,70 | -1,74 % | AUD 1,70 | AUD 1,70 | AUD 1,70 | 7,17K |
| 2026-09-25 | AUD 1,73 | +0,29 % | AUD 1,73 | AUD 1,73 | AUD 1,72 | 3,72K |
| 2026-09-24 | AUD 1,72 | +0,29 % | AUD 1,73 | AUD 1,73 | AUD 1,72 | 957 |
| 2026-09-23 | AUD 1,72 | +0,88 % | AUD 1,73 | AUD 1,73 | AUD 1,72 | 1,50K |
| 2026-09-22 | AUD 1,70 | +3,03 % | AUD 1,68 | AUD 1,70 | AUD 1,68 | 15,20K |
| 2026-09-21 | AUD 1,65 | 0,00 % | AUD 1,64 | AUD 1,67 | AUD 1,64 | 5,01K |
| 2026-09-18 | AUD 1,65 | +8,55 % | AUD 1,60 | AUD 1,65 | AUD 1,60 | 9,29K |
| 2026-09-17 | AUD 1,52 | -2,56 % | AUD 1,50 | AUD 1,52 | AUD 1,50 | 469 |
| 2026-09-16 | AUD 1,56 | -3,11 % | AUD 1,61 | AUD 1,61 | AUD 1,51 | 1,43K |
| 2026-09-15 | AUD 1,61 | -0,31 % | AUD 1,63 | AUD 1,63 | AUD 1,61 | 908 |
| 2026-09-14 | AUD 1,62 | +0,31 % | AUD 1,61 | AUD 1,65 | AUD 1,61 | 21,38K |
| 2026-09-11 | AUD 1,61 | 0,00 % | AUD 1,62 | AUD 1,63 | AUD 1,61 | 17,16K |
| 2026-09-10 | AUD 1,61 | +0,62 % | AUD 1,61 | AUD 1,61 | AUD 1,59 | 14,03K |
| 2026-09-09 | AUD 1,60 | 0,00 % | AUD 1,61 | AUD 1,61 | AUD 1,60 | 24,66K |
| 2026-09-08 | AUD 1,60 | +1,27 % | AUD 1,59 | AUD 1,63 | AUD 1,59 | 7,07K |
| 2026-09-07 | AUD 1,58 | -5,95 % | AUD 1,68 | AUD 1,68 | AUD 1,58 | 40,29K |
| 2026-09-04 | AUD 1,68 | 0,00 % | AUD 1,62 | AUD 1,68 | AUD 1,62 | 22,00K |
| 2026-09-03 | AUD 1,68 | +4,67 % | AUD 1,61 | AUD 1,68 | AUD 1,59 | 58,14K |
| 2026-09-02 | AUD 1,61 | +0,31 % | AUD 1,58 | AUD 1,62 | AUD 1,58 | 13,42K |
| 2026-09-01 | AUD 1,60 | +0,31 % | AUD 1,60 | AUD 1,63 | AUD 1,60 | 5,30K |
| 2026-08-31 | AUD 1,60 | -1,24 % | AUD 1,62 | AUD 1,62 | AUD 1,60 | 22,55K |
| 2026-08-28 | AUD 1,62 | -1,52 % | AUD 1,64 | AUD 1,64 | AUD 1,60 | 35,07K |
| 2026-08-27 | AUD 1,64 | +2,50 % | AUD 1,61 | AUD 1,64 | AUD 1,58 | 12,09K |
| 2026-08-26 | AUD 1,60 | +1,91 % | AUD 1,60 | AUD 1,68 | AUD 1,60 | 20,53K |
| 2026-08-25 | AUD 1,57 | +2,95 % | AUD 1,53 | AUD 1,57 | AUD 1,53 | 75,42K |
| 2026-08-24 | AUD 1,52 | +13,81 % | AUD 1,40 | AUD 1,52 | AUD 1,40 | 17,18K |
| 2026-08-21 | AUD 1,34 | 0,00 % | AUD 1,32 | AUD 1,34 | AUD 1,31 | 12,76K |
| 2026-08-20 | AUD 1,34 | +0,37 % | AUD 1,36 | AUD 1,36 | AUD 1,32 | 15,46K |
| 2026-08-19 | AUD 1,34 | +1,91 % | AUD 1,30 | AUD 1,36 | AUD 1,30 | 21,01K |
| 2026-08-18 | AUD 1,31 | +0,38 % | AUD 1,31 | AUD 1,35 | AUD 1,25 | 44,41K |
| 2026-08-17 | AUD 1,30 | +1,16 % | AUD 1,30 | AUD 1,35 | AUD 1,26 | 5,77K |
| 2026-08-14 | AUD 1,29 | +7,95 % | AUD 1,20 | AUD 1,29 | AUD 1,20 | 16,34K |
| 2026-08-13 | AUD 1,20 | +3,02 % | AUD 1,20 | AUD 1,20 | AUD 1,16 | 15,73K |
| 2026-08-12 | AUD 1,16 | -0,85 % | AUD 1,17 | AUD 1,21 | AUD 1,16 | 6,07K |
| 2026-08-11 | AUD 1,17 | -2,90 % | AUD 1,18 | AUD 1,18 | AUD 1,17 | 3,24K |
| 2026-08-10 | AUD 1,21 | 0,00 % | AUD 1,24 | AUD 1,24 | AUD 1,20 | 3,52K |
| 2026-08-07 | AUD 1,21 | -1,23 % | AUD 1,23 | AUD 1,24 | AUD 1,20 | 6,01K |
| 2026-08-06 | AUD 1,22 | 0,00 % | AUD 1,23 | AUD 1,26 | AUD 1,21 | 38,53K |
| 2026-08-05 | AUD 1,22 | -5,43 % | AUD 1,27 | AUD 1,27 | AUD 1,22 | 38,52K |
| 2026-08-04 | AUD 1,29 | +5,74 % | AUD 1,26 | AUD 1,29 | AUD 1,24 | 1,40K |
| 2026-08-03 | AUD 1,22 | -3,56 % | AUD 1,26 | AUD 1,27 | AUD 1,22 | 28,24K |
| 2026-07-31 | AUD 1,26 | +0,80 % | AUD 1,26 | AUD 1,26 | AUD 1,22 | 7,36K |
| 2026-07-30 | AUD 1,25 | +0,80 % | AUD 1,25 | AUD 1,26 | AUD 1,25 | 2,80K |
| 2026-07-29 | AUD 1,25 | -1,19 % | AUD 1,26 | AUD 1,27 | AUD 1,25 | 6,32K |
| 2026-07-28 | AUD 1,26 | -5,97 % | AUD 1,27 | AUD 1,27 | AUD 1,25 | 9,56K |
| 2026-07-27 | AUD 1,34 | -1,83 % | AUD 1,37 | AUD 1,37 | AUD 1,29 | 13,21K |
| 2026-07-24 | AUD 1,37 | +0,74 % | AUD 1,36 | AUD 1,37 | AUD 1,36 | 680 |
| 2026-07-23 | AUD 1,36 | -2,87 % | AUD 1,39 | AUD 1,39 | AUD 1,36 | 319 |
| 2026-07-22 | AUD 1,39 | +1,45 % | AUD 1,38 | AUD 1,40 | AUD 1,38 | 12,59K |
| 2026-07-21 | AUD 1,38 | -0,72 % | AUD 1,38 | AUD 1,38 | AUD 1,36 | 544 |
| 2026-07-20 | AUD 1,38 | 0,00 % | AUD 1,38 | AUD 1,39 | AUD 1,38 | 1,61K |
| 2026-07-17 | AUD 1,38 | +7,36 % | AUD 1,30 | AUD 1,40 | AUD 1,30 | 30,67K |
| 2026-07-16 | AUD 1,29 | -0,77 % | AUD 1,30 | AUD 1,30 | AUD 1,29 | 410 |
| 2026-07-15 | AUD 1,30 | -1,52 % | AUD 1,33 | AUD 1,34 | AUD 1,30 | 9,79K |
| 2026-07-14 | AUD 1,32 | +3,13 % | AUD 1,28 | AUD 1,35 | AUD 1,25 | 10,56K |
| 2026-07-13 | AUD 1,28 | +2,40 % | AUD 1,27 | AUD 1,30 | AUD 1,27 | 23,63K |
| 2026-07-10 | AUD 1,25 | 0,00 % | AUD 1,33 | AUD 1,34 | AUD 1,25 | 7,46K |
| 2026-07-09 | AUD 1,25 | -7,41 % | AUD 1,37 | AUD 1,37 | AUD 1,25 | 12,16K |
| 2026-07-08 | AUD 1,35 | +6,30 % | AUD 1,28 | AUD 1,37 | AUD 1,28 | 19,37K |
| 2026-07-07 | AUD 1,27 | +10,43 % | AUD 1,22 | AUD 1,31 | AUD 1,22 | 23,50K |
| 2026-07-06 | AUD 1,15 | -10,16 % | AUD 1,27 | AUD 1,27 | AUD 1,15 | 26,34K |
| 2026-07-03 | AUD 1,28 | +5,35 % | AUD 1,25 | AUD 1,28 | AUD 1,22 | 26,38K |
| 2026-07-02 | AUD 1,22 | -3,57 % | AUD 1,28 | AUD 1,31 | AUD 1,22 | 19,70K |
| 2026-07-01 | AUD 1,26 | -5,97 % | AUD 1,34 | AUD 1,35 | AUD 1,26 | 19,62K |
| 2026-06-30 | AUD 1,34 | -0,74 % | AUD 1,36 | AUD 1,39 | AUD 1,34 | 5,85K |
| 2026-06-29 | AUD 1,35 | -1,46 % | AUD 1,37 | AUD 1,39 | AUD 1,35 | 11,76K |
| 2026-06-26 | AUD 1,37 | +4,58 % | AUD 1,33 | AUD 1,37 | AUD 1,30 | 15,31K |
| 2026-06-25 | AUD 1,31 | -9,66 % | AUD 1,42 | AUD 1,42 | AUD 1,30 | 33,94K |
| 2026-06-24 | AUD 1,45 | 0,00 % | AUD 1,45 | AUD 1,48 | AUD 1,45 | 677 |
| 2026-06-23 | AUD 1,45 | 0,00 % | AUD 1,46 | AUD 1,48 | AUD 1,45 | 6,79K |
| 2026-06-22 | AUD 1,45 | -6,45 % | AUD 1,54 | AUD 1,54 | AUD 1,45 | 1,68K |
| 2026-06-19 | AUD 1,55 | 0,00 % | AUD 1,55 | AUD 1,55 | AUD 1,52 | 4,25K |
| 2026-06-18 | AUD 1,55 | +5,44 % | AUD 1,55 | AUD 1,57 | AUD 1,45 | 3,55K |
| 2026-06-17 | AUD 1,47 | -2,65 % | AUD 1,59 | AUD 1,59 | AUD 1,47 | 28,88K |
| 2026-06-16 | AUD 1,51 | -5,92 % | AUD 1,60 | AUD 1,60 | AUD 1,50 | 19,09K |
| 2026-06-15 | AUD 1,61 | +6,64 % | AUD 1,55 | AUD 1,61 | AUD 1,55 | 5,50K |
| 2026-06-12 | AUD 1,50 | -5,64 % | AUD 1,59 | AUD 1,61 | AUD 1,50 | 4,39K |
| 2026-06-11 | AUD 1,60 | -5,62 % | AUD 1,68 | AUD 1,68 | AUD 1,59 | 367 |
| 2026-06-10 | AUD 1,69 | 0,00 % | AUD 1,69 | AUD 1,69 | AUD 1,69 | 511 |
| 2026-06-09 | AUD 1,69 | +5,96 % | AUD 1,63 | AUD 1,69 | AUD 1,63 | 4,10K |
| 2026-06-05 | AUD 1,60 | +8,14 % | AUD 1,50 | AUD 1,60 | AUD 1,42 | 24,44K |
| 2026-06-04 | AUD 1,48 | -1,34 % | AUD 1,50 | AUD 1,50 | AUD 1,41 | 13,27K |
| 2026-06-03 | AUD 1,50 | -10,48 % | AUD 1,67 | AUD 1,67 | AUD 1,50 | 1,38K |
| 2026-06-02 | AUD 1,67 | 0,00 % | AUD 1,70 | AUD 1,70 | AUD 1,67 | 2,13K |
| 2026-06-01 | AUD 1,67 | -3,75 % | AUD 1,74 | AUD 1,74 | AUD 1,67 | 709 |
| 2026-05-29 | AUD 1,74 | +5,47 % | AUD 1,74 | AUD 1,74 | AUD 1,74 | 321 |