Boss Energy Limited BOE
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 1,54+0,05 (+3,72 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1,48 | +1,37 % | AUD 1,50 | AUD 1,54 | AUD 1,48 | 7,44M |
| 2026-09-30 | AUD 1,46 | -11,52 % | AUD 1,61 | AUD 1,63 | AUD 1,46 | 13,82M |
| 2026-09-29 | AUD 1,65 | +5,77 % | AUD 1,53 | AUD 1,67 | AUD 1,50 | 7,39M |
| 2026-09-28 | AUD 1,56 | +0,65 % | AUD 1,54 | AUD 1,56 | AUD 1,50 | 3,56M |
| 2026-09-25 | AUD 1,55 | -4,62 % | AUD 1,59 | AUD 1,61 | AUD 1,52 | 6,23M |
| 2026-09-24 | AUD 1,63 | -2,69 % | AUD 1,63 | AUD 1,66 | AUD 1,60 | 3,94M |
| 2026-09-23 | AUD 1,67 | -3,19 % | AUD 1,73 | AUD 1,75 | AUD 1,66 | 3,78M |
| 2026-09-22 | AUD 1,73 | +3,60 % | AUD 1,68 | AUD 1,77 | AUD 1,68 | 5,67M |
| 2026-09-21 | AUD 1,66 | +3,42 % | AUD 1,59 | AUD 1,66 | AUD 1,57 | 4,13M |
| 2026-09-18 | AUD 1,61 | -1,83 % | AUD 1,67 | AUD 1,68 | AUD 1,61 | 27,31M |
| 2026-09-17 | AUD 1,64 | +7,54 % | AUD 1,57 | AUD 1,66 | AUD 1,56 | 11,90M |
| 2026-09-16 | AUD 1,52 | +2,35 % | AUD 1,50 | AUD 1,53 | AUD 1,49 | 5,80M |
| 2026-09-15 | AUD 1,49 | -1,65 % | AUD 1,48 | AUD 1,55 | AUD 1,47 | 7,58M |
| 2026-09-14 | AUD 1,51 | +4,12 % | AUD 1,46 | AUD 1,58 | AUD 1,42 | 13,28M |
| 2026-09-11 | AUD 1,46 | -5,52 % | AUD 1,50 | AUD 1,50 | AUD 1,43 | 4,64M |
| 2026-09-10 | AUD 1,54 | -4,64 % | AUD 1,61 | AUD 1,61 | AUD 1,51 | 5,87M |
| 2026-09-09 | AUD 1,62 | +5,56 % | AUD 1,57 | AUD 1,62 | AUD 1,53 | 6,73M |
| 2026-09-08 | AUD 1,53 | -0,33 % | AUD 1,53 | AUD 1,56 | AUD 1,51 | 3,68M |
| 2026-09-07 | AUD 1,53 | +2,68 % | AUD 1,50 | AUD 1,55 | AUD 1,50 | 5,06M |
| 2026-09-04 | AUD 1,50 | +3,82 % | AUD 1,47 | AUD 1,54 | AUD 1,47 | 6,12M |
| 2026-09-03 | AUD 1,44 | +5,11 % | AUD 1,40 | AUD 1,46 | AUD 1,38 | 5,81M |
| 2026-09-02 | AUD 1,37 | -6,48 % | AUD 1,43 | AUD 1,43 | AUD 1,37 | 6,75M |
| 2026-09-01 | AUD 1,47 | +3,17 % | AUD 1,41 | AUD 1,49 | AUD 1,40 | 5,65M |
| 2026-08-31 | AUD 1,42 | -1,73 % | AUD 1,37 | AUD 1,44 | AUD 1,33 | 9,66M |
| 2026-08-28 | AUD 1,45 | -4,62 % | AUD 1,48 | AUD 1,54 | AUD 1,41 | 13,07M |
| 2026-08-27 | AUD 1,51 | -16,53 % | AUD 1,63 | AUD 1,63 | AUD 1,48 | 22,18M |
| 2026-08-26 | AUD 1,82 | +2,54 % | AUD 1,79 | AUD 1,86 | AUD 1,78 | 9,95M |
| 2026-08-25 | AUD 1,77 | +4,12 % | AUD 1,69 | AUD 1,77 | AUD 1,67 | 8,07M |
| 2026-08-24 | AUD 1,70 | +11,84 % | AUD 1,63 | AUD 1,72 | AUD 1,63 | 11,75M |
| 2026-08-21 | AUD 1,52 | +0,66 % | AUD 1,47 | AUD 1,52 | AUD 1,45 | 3,45M |
| 2026-08-20 | AUD 1,51 | +1,34 % | AUD 1,52 | AUD 1,53 | AUD 1,48 | 3,53M |
| 2026-08-19 | AUD 1,49 | -2,61 % | AUD 1,48 | AUD 1,52 | AUD 1,44 | 4,75M |
| 2026-08-18 | AUD 1,53 | +0,66 % | AUD 1,53 | AUD 1,61 | AUD 1,52 | 7,11M |
| 2026-08-17 | AUD 1,52 | +4,83 % | AUD 1,48 | AUD 1,52 | AUD 1,47 | 3,12M |
| 2026-08-14 | AUD 1,45 | -3,33 % | AUD 1,49 | AUD 1,49 | AUD 1,42 | 4,44M |
| 2026-08-13 | AUD 1,50 | -1,32 % | AUD 1,50 | AUD 1,51 | AUD 1,48 | 3,03M |
| 2026-08-12 | AUD 1,52 | +3,75 % | AUD 1,47 | AUD 1,55 | AUD 1,47 | 7,19M |
| 2026-08-11 | AUD 1,47 | +3,90 % | AUD 1,40 | AUD 1,48 | AUD 1,39 | 9,45M |
| 2026-08-10 | AUD 1,41 | +5,62 % | AUD 1,37 | AUD 1,42 | AUD 1,37 | 7,58M |
| 2026-08-07 | AUD 1,34 | +0,38 % | AUD 1,34 | AUD 1,38 | AUD 1,33 | 5,98M |
| 2026-08-06 | AUD 1,33 | -1,12 % | AUD 1,35 | AUD 1,35 | AUD 1,30 | 4,72M |
| 2026-08-05 | AUD 1,35 | +3,46 % | AUD 1,34 | AUD 1,38 | AUD 1,33 | 6,79M |
| 2026-08-04 | AUD 1,30 | +6,56 % | AUD 1,25 | AUD 1,32 | AUD 1,24 | 9,63M |
| 2026-08-03 | AUD 1,22 | 0,00 % | AUD 1,20 | AUD 1,24 | AUD 1,18 | 4,30M |
| 2026-07-31 | AUD 1,22 | +2,95 % | AUD 1,25 | AUD 1,29 | AUD 1,21 | 9,64M |
| 2026-07-30 | AUD 1,18 | -2,47 % | AUD 1,26 | AUD 1,26 | AUD 1,18 | 5,17M |
| 2026-07-29 | AUD 1,22 | -0,82 % | AUD 1,20 | AUD 1,22 | AUD 1,16 | 4,54M |
| 2026-07-28 | AUD 1,23 | -4,67 % | AUD 1,29 | AUD 1,29 | AUD 1,22 | 4,38M |
| 2026-07-27 | AUD 1,28 | -1,15 % | AUD 1,31 | AUD 1,32 | AUD 1,27 | 2,93M |
| 2026-07-24 | AUD 1,30 | -5,11 % | AUD 1,35 | AUD 1,37 | AUD 1,29 | 2,56M |
| 2026-07-23 | AUD 1,37 | +4,98 % | AUD 1,32 | AUD 1,38 | AUD 1,32 | 6,41M |
| 2026-07-22 | AUD 1,30 | +2,35 % | AUD 1,32 | AUD 1,34 | AUD 1,28 | 3,79M |
| 2026-07-21 | AUD 1,27 | +2,82 % | AUD 1,25 | AUD 1,28 | AUD 1,22 | 2,25M |
| 2026-07-20 | AUD 1,24 | +2,06 % | AUD 1,22 | AUD 1,28 | AUD 1,22 | 3,08M |
| 2026-07-17 | AUD 1,22 | -6,18 % | AUD 1,25 | AUD 1,26 | AUD 1,22 | 3,36M |
| 2026-07-16 | AUD 1,29 | -1,15 % | AUD 1,32 | AUD 1,32 | AUD 1,28 | 2,31M |
| 2026-07-15 | AUD 1,31 | +4,80 % | AUD 1,27 | AUD 1,33 | AUD 1,26 | 4,16M |
| 2026-07-14 | AUD 1,25 | -3,85 % | AUD 1,28 | AUD 1,28 | AUD 1,22 | 3,87M |
| 2026-07-13 | AUD 1,30 | -3,70 % | AUD 1,38 | AUD 1,38 | AUD 1,28 | 4,79M |
| 2026-07-10 | AUD 1,35 | +6,72 % | AUD 1,30 | AUD 1,38 | AUD 1,29 | 7,70M |
| 2026-07-09 | AUD 1,26 | +2,85 % | AUD 1,24 | AUD 1,26 | AUD 1,23 | 2,87M |
| 2026-07-08 | AUD 1,23 | -0,40 % | AUD 1,20 | AUD 1,23 | AUD 1,18 | 3,76M |
| 2026-07-07 | AUD 1,24 | -8,86 % | AUD 1,36 | AUD 1,36 | AUD 1,23 | 6,07M |
| 2026-07-06 | AUD 1,36 | +6,27 % | AUD 1,29 | AUD 1,40 | AUD 1,28 | 8,23M |
| 2026-07-03 | AUD 1,27 | +7,14 % | AUD 1,30 | AUD 1,34 | AUD 1,25 | 13,51M |
| 2026-07-02 | AUD 1,19 | +3,03 % | AUD 1,16 | AUD 1,20 | AUD 1,13 | 4,15M |
| 2026-07-01 | AUD 1,15 | +13,79 % | AUD 1,05 | AUD 1,17 | AUD 1,03 | 13,64M |
| 2026-06-30 | AUD 1,01 | -2,40 % | AUD 1,03 | AUD 1,03 | AUD 1,00 | 6,90M |
| 2026-06-29 | AUD 1,04 | +2,97 % | AUD 1,03 | AUD 1,06 | AUD 1,03 | 5,65M |
| 2026-06-26 | AUD 1,01 | -4,72 % | AUD 1,05 | AUD 1,07 | AUD 1,00 | 8,95M |
| 2026-06-25 | AUD 1,06 | -5,36 % | AUD 1,10 | AUD 1,11 | AUD 1,04 | 6,81M |
| 2026-06-24 | AUD 1,12 | +2,75 % | AUD 1,09 | AUD 1,13 | AUD 1,09 | 4,06M |
| 2026-06-23 | AUD 1,09 | -5,63 % | AUD 1,15 | AUD 1,16 | AUD 1,09 | 6,17M |
| 2026-06-22 | AUD 1,15 | -2,94 % | AUD 1,19 | AUD 1,20 | AUD 1,14 | 5,06M |
| 2026-06-19 | AUD 1,19 | -1,65 % | AUD 1,23 | AUD 1,24 | AUD 1,16 | 7,10M |
| 2026-06-18 | AUD 1,21 | -4,35 % | AUD 1,25 | AUD 1,34 | AUD 1,18 | 11,63M |
| 2026-06-17 | AUD 1,26 | +4,55 % | AUD 1,21 | AUD 1,27 | AUD 1,19 | 5,55M |
| 2026-06-16 | AUD 1,21 | -0,41 % | AUD 1,23 | AUD 1,25 | AUD 1,19 | 4,80M |
| 2026-06-15 | AUD 1,22 | +8,48 % | AUD 1,15 | AUD 1,25 | AUD 1,14 | 8,09M |
| 2026-06-12 | AUD 1,12 | +0,45 % | AUD 1,16 | AUD 1,17 | AUD 1,10 | 6,31M |
| 2026-06-11 | AUD 1,12 | -3,46 % | AUD 1,13 | AUD 1,15 | AUD 1,10 | 5,98M |
| 2026-06-10 | AUD 1,15 | -4,15 % | AUD 1,18 | AUD 1,19 | AUD 1,15 | 4,61M |
| 2026-06-09 | AUD 1,21 | -5,49 % | AUD 1,21 | AUD 1,24 | AUD 1,17 | 8,16M |
| 2026-06-05 | AUD 1,27 | -1,92 % | AUD 1,30 | AUD 1,31 | AUD 1,27 | 4,11M |
| 2026-06-04 | AUD 1,30 | -3,70 % | AUD 1,29 | AUD 1,30 | AUD 1,25 | 4,26M |
| 2026-06-03 | AUD 1,35 | +7,57 % | AUD 1,34 | AUD 1,39 | AUD 1,33 | 7,62M |
| 2026-06-02 | AUD 1,25 | -3,46 % | AUD 1,30 | AUD 1,30 | AUD 1,24 | 3,30M |
| 2026-06-01 | AUD 1,30 | +1,56 % | AUD 1,29 | AUD 1,33 | AUD 1,29 | 3,08M |
| 2026-05-29 | AUD 1,28 | +0,79 % | AUD 1,29 | AUD 1,30 | AUD 1,27 | 1,93M |
| 2026-05-28 | AUD 1,27 | -2,31 % | AUD 1,30 | AUD 1,30 | AUD 1,26 | 3,29M |