Bell Financial Group Limited BFG
ASX · Australien · Finanzen
AUD 1,40-0,03 (-1,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,40 | -1,75 % | AUD 1,44 | AUD 1,44 | AUD 1,40 | 273,81K |
| 2026-09-30 | AUD 1,42 | +0,35 % | AUD 1,43 | AUD 1,44 | AUD 1,41 | 222,68K |
| 2026-09-29 | AUD 1,42 | +0,71 % | AUD 1,41 | AUD 1,43 | AUD 1,40 | 152,78K |
| 2026-09-28 | AUD 1,41 | -2,08 % | AUD 1,45 | AUD 1,46 | AUD 1,41 | 118,10K |
| 2026-09-25 | AUD 1,44 | +0,70 % | AUD 1,44 | AUD 1,44 | AUD 1,43 | 301,34K |
| 2026-09-24 | AUD 1,43 | -1,38 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 121,89K |
| 2026-09-23 | AUD 1,45 | +0,69 % | AUD 1,45 | AUD 1,47 | AUD 1,43 | 149,50K |
| 2026-09-22 | AUD 1,44 | +0,35 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 169,76K |
| 2026-09-21 | AUD 1,43 | -1,71 % | AUD 1,46 | AUD 1,47 | AUD 1,43 | 254,89K |
| 2026-09-18 | AUD 1,46 | +0,34 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 146,80K |
| 2026-09-17 | AUD 1,46 | +0,34 % | AUD 1,45 | AUD 1,46 | AUD 1,44 | 114,69K |
| 2026-09-16 | AUD 1,45 | -0,34 % | AUD 1,45 | AUD 1,46 | AUD 1,44 | 199,91K |
| 2026-09-15 | AUD 1,46 | +0,69 % | AUD 1,46 | AUD 1,47 | AUD 1,43 | 175,58K |
| 2026-09-14 | AUD 1,45 | +1,40 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 120,15K |
| 2026-09-11 | AUD 1,42 | -3,72 % | AUD 1,46 | AUD 1,47 | AUD 1,42 | 122,92K |
| 2026-09-10 | AUD 1,48 | -0,67 % | AUD 1,48 | AUD 1,48 | AUD 1,45 | 266,03K |
| 2026-09-09 | AUD 1,49 | +2,76 % | AUD 1,46 | AUD 1,49 | AUD 1,46 | 72,71K |
| 2026-09-08 | AUD 1,45 | -1,36 % | AUD 1,46 | AUD 1,47 | AUD 1,45 | 121,07K |
| 2026-09-07 | AUD 1,47 | +3,16 % | AUD 1,42 | AUD 1,47 | AUD 1,42 | 159,77K |
| 2026-09-04 | AUD 1,42 | -2,40 % | AUD 1,46 | AUD 1,46 | AUD 1,42 | 123,88K |
| 2026-09-03 | AUD 1,46 | +1,04 % | AUD 1,44 | AUD 1,46 | AUD 1,43 | 187,49K |
| 2026-09-02 | AUD 1,45 | -0,69 % | AUD 1,44 | AUD 1,46 | AUD 1,42 | 342,03K |
| 2026-09-01 | AUD 1,46 | +1,39 % | AUD 1,43 | AUD 1,46 | AUD 1,42 | 49,12K |
| 2026-08-31 | AUD 1,43 | +1,77 % | AUD 1,42 | AUD 1,46 | AUD 1,41 | 96,49K |
| 2026-08-28 | AUD 1,41 | -3,42 % | AUD 1,46 | AUD 1,46 | AUD 1,41 | 167,17K |
| 2026-08-27 | AUD 1,46 | -0,34 % | AUD 1,46 | AUD 1,46 | AUD 1,45 | 102,95K |
| 2026-08-26 | AUD 1,47 | -2,98 % | AUD 1,44 | AUD 1,47 | AUD 1,44 | 156,21K |
| 2026-08-25 | AUD 1,51 | 0,00 % | AUD 1,50 | AUD 1,52 | AUD 1,50 | 393,78K |
| 2026-08-24 | AUD 1,51 | -0,66 % | AUD 1,52 | AUD 1,52 | AUD 1,50 | 392,20K |
| 2026-08-21 | AUD 1,52 | 0,00 % | AUD 1,52 | AUD 1,52 | AUD 1,51 | 187,05K |
| 2026-08-20 | AUD 1,52 | 0,00 % | AUD 1,52 | AUD 1,52 | AUD 1,50 | 178,53K |
| 2026-08-19 | AUD 1,52 | +0,33 % | AUD 1,51 | AUD 1,52 | AUD 1,50 | 190,10K |
| 2026-08-18 | AUD 1,51 | -0,98 % | AUD 1,53 | AUD 1,54 | AUD 1,50 | 148,56K |
| 2026-08-17 | AUD 1,53 | +1,32 % | AUD 1,49 | AUD 1,53 | AUD 1,49 | 224,36K |
| 2026-08-14 | AUD 1,51 | -0,66 % | AUD 1,53 | AUD 1,56 | AUD 1,49 | 656,50K |
| 2026-08-13 | AUD 1,52 | -0,98 % | AUD 1,55 | AUD 1,58 | AUD 1,45 | 499,44K |
| 2026-08-12 | AUD 1,53 | -0,97 % | AUD 1,54 | AUD 1,55 | AUD 1,53 | 77,62K |
| 2026-08-11 | AUD 1,55 | +1,97 % | AUD 1,52 | AUD 1,55 | AUD 1,52 | 15,19K |
| 2026-08-10 | AUD 1,52 | +0,66 % | AUD 1,53 | AUD 1,54 | AUD 1,52 | 164,99K |
| 2026-08-07 | AUD 1,51 | -0,66 % | AUD 1,52 | AUD 1,52 | AUD 1,50 | 73,76K |
| 2026-08-06 | AUD 1,52 | -1,94 % | AUD 1,53 | AUD 1,53 | AUD 1,51 | 81,62K |
| 2026-08-05 | AUD 1,55 | +0,98 % | AUD 1,53 | AUD 1,55 | AUD 1,53 | 17,36K |
| 2026-08-04 | AUD 1,53 | +0,66 % | AUD 1,52 | AUD 1,55 | AUD 1,52 | 66,33K |
| 2026-08-03 | AUD 1,52 | -4,69 % | AUD 1,59 | AUD 1,59 | AUD 1,51 | 384,63K |
| 2026-07-31 | AUD 1,60 | +4,58 % | AUD 1,50 | AUD 1,60 | AUD 1,50 | 107,13K |
| 2026-07-30 | AUD 1,53 | -1,92 % | AUD 1,52 | AUD 1,53 | AUD 1,49 | 119,62K |
| 2026-07-29 | AUD 1,56 | -1,89 % | AUD 1,59 | AUD 1,61 | AUD 1,55 | 447,26K |
| 2026-07-28 | AUD 1,59 | +1,60 % | AUD 1,57 | AUD 1,60 | AUD 1,56 | 187,44K |
| 2026-07-27 | AUD 1,57 | +1,62 % | AUD 1,54 | AUD 1,57 | AUD 1,54 | 112,15K |
| 2026-07-24 | AUD 1,54 | -0,32 % | AUD 1,55 | AUD 1,55 | AUD 1,51 | 143,91K |
| 2026-07-23 | AUD 1,54 | +3,69 % | AUD 1,49 | AUD 1,54 | AUD 1,48 | 274,11K |
| 2026-07-22 | AUD 1,49 | +2,05 % | AUD 1,47 | AUD 1,50 | AUD 1,47 | 185,92K |
| 2026-07-21 | AUD 1,46 | +0,69 % | AUD 1,46 | AUD 1,47 | AUD 1,46 | 36,96K |
| 2026-07-20 | AUD 1,45 | -2,68 % | AUD 1,46 | AUD 1,47 | AUD 1,45 | 33,90K |
| 2026-07-17 | AUD 1,49 | +2,05 % | AUD 1,47 | AUD 1,49 | AUD 1,45 | 62,90K |
| 2026-07-16 | AUD 1,46 | 0,00 % | AUD 1,47 | AUD 1,48 | AUD 1,46 | 37,32K |
| 2026-07-15 | AUD 1,46 | -2,01 % | AUD 1,49 | AUD 1,49 | AUD 1,46 | 80,78K |
| 2026-07-14 | AUD 1,49 | 0,00 % | AUD 1,49 | AUD 1,49 | AUD 1,47 | 17,66K |
| 2026-07-13 | AUD 1,49 | 0,00 % | AUD 1,50 | AUD 1,50 | AUD 1,48 | 369,59K |
| 2026-07-10 | AUD 1,49 | +0,68 % | AUD 1,46 | AUD 1,49 | AUD 1,45 | 41,62K |
| 2026-07-09 | AUD 1,48 | -0,67 % | AUD 1,49 | AUD 1,49 | AUD 1,45 | 59,14K |
| 2026-07-08 | AUD 1,49 | +0,68 % | AUD 1,50 | AUD 1,50 | AUD 1,46 | 210,93K |
| 2026-07-07 | AUD 1,48 | 0,00 % | AUD 1,50 | AUD 1,52 | AUD 1,48 | 145,80K |
| 2026-07-06 | AUD 1,48 | +2,07 % | AUD 1,48 | AUD 1,50 | AUD 1,46 | 158,06K |
| 2026-07-03 | AUD 1,45 | +0,35 % | AUD 1,45 | AUD 1,49 | AUD 1,44 | 127,12K |
| 2026-07-02 | AUD 1,45 | +3,96 % | AUD 1,41 | AUD 1,45 | AUD 1,40 | 149,45K |
| 2026-07-01 | AUD 1,39 | 0,00 % | AUD 1,40 | AUD 1,42 | AUD 1,39 | 529,25K |
| 2026-06-30 | AUD 1,39 | -2,46 % | AUD 1,42 | AUD 1,42 | AUD 1,38 | 244,00K |
| 2026-06-29 | AUD 1,42 | -1,04 % | AUD 1,44 | AUD 1,44 | AUD 1,42 | 200,22K |
| 2026-06-26 | AUD 1,44 | 0,00 % | AUD 1,44 | AUD 1,44 | AUD 1,41 | 9,71K |
| 2026-06-25 | AUD 1,44 | +1,41 % | AUD 1,42 | AUD 1,44 | AUD 1,40 | 57,93K |
| 2026-06-24 | AUD 1,42 | +0,35 % | AUD 1,41 | AUD 1,42 | AUD 1,40 | 34,26K |
| 2026-06-23 | AUD 1,41 | +1,43 % | AUD 1,39 | AUD 1,41 | AUD 1,39 | 50,35K |
| 2026-06-22 | AUD 1,39 | -2,11 % | AUD 1,42 | AUD 1,42 | AUD 1,38 | 114,75K |
| 2026-06-19 | AUD 1,42 | -0,70 % | AUD 1,44 | AUD 1,45 | AUD 1,42 | 71,66K |
| 2026-06-18 | AUD 1,43 | -0,35 % | AUD 1,43 | AUD 1,45 | AUD 1,42 | 86,04K |
| 2026-06-17 | AUD 1,44 | +1,05 % | AUD 1,42 | AUD 1,44 | AUD 1,42 | 95,52K |
| 2026-06-16 | AUD 1,42 | +4,01 % | AUD 1,38 | AUD 1,42 | AUD 1,38 | 216,10K |
| 2026-06-15 | AUD 1,37 | +0,37 % | AUD 1,38 | AUD 1,38 | AUD 1,37 | 117,47K |
| 2026-06-12 | AUD 1,37 | -0,73 % | AUD 1,37 | AUD 1,38 | AUD 1,36 | 45,76K |
| 2026-06-11 | AUD 1,38 | 0,00 % | AUD 1,38 | AUD 1,38 | AUD 1,37 | 22,03K |
| 2026-06-10 | AUD 1,38 | -1,08 % | AUD 1,39 | AUD 1,39 | AUD 1,37 | 6,70K |
| 2026-06-09 | AUD 1,39 | +0,72 % | AUD 1,38 | AUD 1,39 | AUD 1,36 | 151,33K |
| 2026-06-05 | AUD 1,38 | 0,00 % | AUD 1,38 | AUD 1,38 | AUD 1,37 | 52,42K |
| 2026-06-04 | AUD 1,38 | +1,47 % | AUD 1,39 | AUD 1,39 | AUD 1,36 | 164,63K |
| 2026-06-03 | AUD 1,36 | -1,81 % | AUD 1,38 | AUD 1,39 | AUD 1,35 | 256,23K |
| 2026-06-02 | AUD 1,38 | +1,09 % | AUD 1,37 | AUD 1,38 | AUD 1,35 | 163,21K |
| 2026-06-01 | AUD 1,37 | -0,72 % | AUD 1,38 | AUD 1,39 | AUD 1,37 | 245,13K |
| 2026-05-29 | AUD 1,38 | 0,00 % | AUD 1,38 | AUD 1,38 | AUD 1,36 | 197,41K |
| 2026-05-28 | AUD 1,38 | -1,43 % | AUD 1,37 | AUD 1,38 | AUD 1,36 | 70,40K |