Codan Limited CDA
ASX · Australien · Langlebige Konsumgüter
AUD 67,49+1,66 (+2,52 %)
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 67,49 | +2,52 % | AUD 65,58 | AUD 68,00 | AUD 64,73 | 1,39M |
| 2026-09-30 | AUD 65,83 | +2,17 % | AUD 67,10 | AUD 70,14 | AUD 65,83 | 2,08M |
| 2026-09-29 | AUD 64,43 | +23,93 % | AUD 57,43 | AUD 64,43 | AUD 57,43 | 1,95M |
| 2026-09-28 | AUD 51,99 | -0,50 % | AUD 52,58 | AUD 52,59 | AUD 51,54 | 607,34K |
| 2026-09-25 | AUD 52,25 | -0,97 % | AUD 52,64 | AUD 53,62 | AUD 52,25 | 628,46K |
| 2026-09-24 | AUD 52,76 | -0,64 % | AUD 52,92 | AUD 53,26 | AUD 52,33 | 478,49K |
| 2026-09-23 | AUD 53,10 | +3,37 % | AUD 51,88 | AUD 53,49 | AUD 51,63 | 644,30K |
| 2026-09-22 | AUD 51,37 | +2,70 % | AUD 50,59 | AUD 51,60 | AUD 50,55 | 367,99K |
| 2026-09-21 | AUD 50,02 | -0,16 % | AUD 50,09 | AUD 51,76 | AUD 49,60 | 765,31K |
| 2026-09-18 | AUD 50,10 | +3,11 % | AUD 49,00 | AUD 50,36 | AUD 48,68 | 7,40M |
| 2026-09-17 | AUD 48,59 | -0,72 % | AUD 50,00 | AUD 50,00 | AUD 48,31 | 1,04M |
| 2026-09-16 | AUD 48,94 | +7,51 % | AUD 45,80 | AUD 48,94 | AUD 45,70 | 994,28K |
| 2026-09-15 | AUD 45,52 | +1,81 % | AUD 45,02 | AUD 45,79 | AUD 44,98 | 731,68K |
| 2026-09-14 | AUD 44,71 | -0,91 % | AUD 45,50 | AUD 45,65 | AUD 44,71 | 333,33K |
| 2026-09-11 | AUD 45,12 | -1,91 % | AUD 45,66 | AUD 45,87 | AUD 44,48 | 324,90K |
| 2026-09-10 | AUD 46,00 | +0,07 % | AUD 45,75 | AUD 46,41 | AUD 45,62 | 668,15K |
| 2026-09-09 | AUD 45,97 | +0,75 % | AUD 45,47 | AUD 46,61 | AUD 45,05 | 407,87K |
| 2026-09-08 | AUD 45,63 | -0,96 % | AUD 46,00 | AUD 46,83 | AUD 45,54 | 284,30K |
| 2026-09-07 | AUD 46,07 | -0,92 % | AUD 46,67 | AUD 47,03 | AUD 46,05 | 670,16K |
| 2026-09-04 | AUD 46,50 | -0,41 % | AUD 46,50 | AUD 46,96 | AUD 46,33 | 298,38K |
| 2026-09-03 | AUD 46,69 | +1,10 % | AUD 46,73 | AUD 47,05 | AUD 46,19 | 449,44K |
| 2026-09-02 | AUD 46,18 | -3,33 % | AUD 47,71 | AUD 48,02 | AUD 45,44 | 594,64K |
| 2026-09-01 | AUD 47,77 | +1,70 % | AUD 46,97 | AUD 48,03 | AUD 46,66 | 615,38K |
| 2026-08-31 | AUD 46,97 | -1,24 % | AUD 47,55 | AUD 48,17 | AUD 46,64 | 745,88K |
| 2026-08-28 | AUD 47,56 | -2,18 % | AUD 48,90 | AUD 49,30 | AUD 47,56 | 299,70K |
| 2026-08-27 | AUD 48,62 | -1,48 % | AUD 49,87 | AUD 49,90 | AUD 48,57 | 243,14K |
| 2026-08-26 | AUD 49,35 | -1,14 % | AUD 49,43 | AUD 49,89 | AUD 49,10 | 365,51K |
| 2026-08-25 | AUD 49,92 | +2,67 % | AUD 49,11 | AUD 50,00 | AUD 48,40 | 650,48K |
| 2026-08-24 | AUD 48,62 | -0,82 % | AUD 50,32 | AUD 50,33 | AUD 48,44 | 520,62K |
| 2026-08-21 | AUD 49,02 | +0,29 % | AUD 50,20 | AUD 50,90 | AUD 48,70 | 934,90K |
| 2026-08-20 | AUD 48,88 | +12,42 % | AUD 47,63 | AUD 50,24 | AUD 46,37 | 1,14M |
| 2026-08-19 | AUD 43,48 | +0,12 % | AUD 43,00 | AUD 44,08 | AUD 42,24 | 372,78K |
| 2026-08-18 | AUD 43,43 | -3,10 % | AUD 43,50 | AUD 44,64 | AUD 43,26 | 428,89K |
| 2026-08-17 | AUD 44,82 | -0,22 % | AUD 44,90 | AUD 45,49 | AUD 44,52 | 420,92K |
| 2026-08-14 | AUD 44,92 | +1,42 % | AUD 42,95 | AUD 44,92 | AUD 42,46 | 369,70K |
| 2026-08-13 | AUD 44,29 | -0,56 % | AUD 44,50 | AUD 44,96 | AUD 43,24 | 563,93K |
| 2026-08-12 | AUD 44,54 | +9,30 % | AUD 40,75 | AUD 44,54 | AUD 40,40 | 435,87K |
| 2026-08-11 | AUD 40,75 | +4,17 % | AUD 39,12 | AUD 40,85 | AUD 38,89 | 1,05M |
| 2026-08-10 | AUD 39,12 | -4,72 % | AUD 41,20 | AUD 41,37 | AUD 38,92 | 591,16K |
| 2026-08-07 | AUD 41,06 | -0,92 % | AUD 41,00 | AUD 41,94 | AUD 40,73 | 558,40K |
| 2026-08-06 | AUD 41,44 | +0,10 % | AUD 41,16 | AUD 42,04 | AUD 40,91 | 409,02K |
| 2026-08-05 | AUD 41,40 | +3,27 % | AUD 40,39 | AUD 41,49 | AUD 39,31 | 694,53K |
| 2026-08-04 | AUD 40,09 | +0,02 % | AUD 40,50 | AUD 40,83 | AUD 39,41 | 320,34K |
| 2026-08-03 | AUD 40,08 | 0,00 % | AUD 39,60 | AUD 40,41 | AUD 39,07 | 264,74K |
| 2026-07-31 | AUD 40,08 | +4,05 % | AUD 39,80 | AUD 40,24 | AUD 39,15 | 643,71K |
| 2026-07-30 | AUD 38,52 | -0,39 % | AUD 38,18 | AUD 38,88 | AUD 37,72 | 809,04K |
| 2026-07-29 | AUD 38,67 | -1,95 % | AUD 40,60 | AUD 41,34 | AUD 38,45 | 567,76K |
| 2026-07-28 | AUD 39,44 | -3,19 % | AUD 40,11 | AUD 40,61 | AUD 39,08 | 358,32K |
| 2026-07-27 | AUD 40,74 | +2,75 % | AUD 40,48 | AUD 40,83 | AUD 39,70 | 266,89K |
| 2026-07-24 | AUD 39,65 | -4,13 % | AUD 41,51 | AUD 41,70 | AUD 39,24 | 606,56K |
| 2026-07-23 | AUD 41,36 | -2,13 % | AUD 42,82 | AUD 42,94 | AUD 41,36 | 355,15K |
| 2026-07-22 | AUD 42,26 | +0,96 % | AUD 41,97 | AUD 42,38 | AUD 41,76 | 168,96K |
| 2026-07-21 | AUD 41,86 | +0,92 % | AUD 43,12 | AUD 43,12 | AUD 40,96 | 173,24K |
| 2026-07-20 | AUD 41,48 | -0,60 % | AUD 42,25 | AUD 42,42 | AUD 41,27 | 185,38K |
| 2026-07-17 | AUD 41,73 | -3,00 % | AUD 43,25 | AUD 43,25 | AUD 41,50 | 193,59K |
| 2026-07-16 | AUD 43,02 | -1,10 % | AUD 42,76 | AUD 43,06 | AUD 42,08 | 277,12K |
| 2026-07-15 | AUD 43,50 | +3,11 % | AUD 42,83 | AUD 43,78 | AUD 42,48 | 261,39K |
| 2026-07-14 | AUD 42,19 | -0,14 % | AUD 42,19 | AUD 42,51 | AUD 41,26 | 388,51K |
| 2026-07-13 | AUD 42,25 | -2,42 % | AUD 43,50 | AUD 43,99 | AUD 41,90 | 294,46K |
| 2026-07-10 | AUD 43,30 | -2,67 % | AUD 44,49 | AUD 44,49 | AUD 43,10 | 204,96K |
| 2026-07-09 | AUD 44,49 | +3,47 % | AUD 44,00 | AUD 44,66 | AUD 42,60 | 284,65K |
| 2026-07-08 | AUD 43,00 | -1,58 % | AUD 43,69 | AUD 43,99 | AUD 42,21 | 422,62K |
| 2026-07-07 | AUD 43,69 | +0,55 % | AUD 43,95 | AUD 44,11 | AUD 42,92 | 269,07K |
| 2026-07-06 | AUD 43,45 | -1,25 % | AUD 44,10 | AUD 44,34 | AUD 42,63 | 323,13K |
| 2026-07-03 | AUD 44,00 | -0,09 % | AUD 43,67 | AUD 44,16 | AUD 41,78 | 361,68K |
| 2026-07-02 | AUD 44,04 | -0,70 % | AUD 44,66 | AUD 44,66 | AUD 43,49 | 651,19K |
| 2026-07-01 | AUD 44,35 | +0,48 % | AUD 44,52 | AUD 45,28 | AUD 44,20 | 310,66K |
| 2026-06-30 | AUD 44,14 | +1,59 % | AUD 44,19 | AUD 45,28 | AUD 43,58 | 473,17K |
| 2026-06-29 | AUD 43,45 | -0,09 % | AUD 43,80 | AUD 44,20 | AUD 42,56 | 215,50K |
| 2026-06-26 | AUD 43,49 | -1,14 % | AUD 43,76 | AUD 43,86 | AUD 42,80 | 230,99K |
| 2026-06-25 | AUD 43,99 | +0,30 % | AUD 43,95 | AUD 44,18 | AUD 42,63 | 320,27K |
| 2026-06-24 | AUD 43,86 | +4,08 % | AUD 42,32 | AUD 43,86 | AUD 42,30 | 511,03K |
| 2026-06-23 | AUD 42,14 | -0,96 % | AUD 43,18 | AUD 43,18 | AUD 41,66 | 348,28K |
| 2026-06-22 | AUD 42,55 | -1,37 % | AUD 43,27 | AUD 43,86 | AUD 42,37 | 176,39K |
| 2026-06-19 | AUD 43,14 | -1,10 % | AUD 43,62 | AUD 44,15 | AUD 42,92 | 510,00K |
| 2026-06-18 | AUD 43,62 | +1,16 % | AUD 43,22 | AUD 43,81 | AUD 42,93 | 312,72K |
| 2026-06-17 | AUD 43,12 | +0,35 % | AUD 42,63 | AUD 43,48 | AUD 42,43 | 195,51K |
| 2026-06-16 | AUD 42,97 | -0,26 % | AUD 42,39 | AUD 43,22 | AUD 42,20 | 220,25K |
| 2026-06-15 | AUD 43,08 | -0,14 % | AUD 43,50 | AUD 43,68 | AUD 42,60 | 260,37K |
| 2026-06-12 | AUD 43,14 | +1,36 % | AUD 43,95 | AUD 43,95 | AUD 42,94 | 384,71K |
| 2026-06-11 | AUD 42,56 | -1,21 % | AUD 42,66 | AUD 43,45 | AUD 42,36 | 710,95K |
| 2026-06-10 | AUD 43,08 | -1,76 % | AUD 43,28 | AUD 43,78 | AUD 42,48 | 614,36K |
| 2026-06-09 | AUD 43,85 | +0,34 % | AUD 43,70 | AUD 44,00 | AUD 42,17 | 655,59K |
| 2026-06-05 | AUD 43,70 | +1,86 % | AUD 43,07 | AUD 43,98 | AUD 42,36 | 247,04K |
| 2026-06-04 | AUD 42,90 | -0,16 % | AUD 42,79 | AUD 43,49 | AUD 42,06 | 305,99K |
| 2026-06-03 | AUD 42,97 | -2,19 % | AUD 43,75 | AUD 43,75 | AUD 42,02 | 805,88K |
| 2026-06-02 | AUD 43,93 | +2,59 % | AUD 42,33 | AUD 43,98 | AUD 41,63 | 445,00K |
| 2026-06-01 | AUD 42,82 | +0,40 % | AUD 41,79 | AUD 43,50 | AUD 41,79 | 286,53K |
| 2026-05-29 | AUD 42,65 | +3,95 % | AUD 41,36 | AUD 42,77 | AUD 41,36 | 436,34K |
| 2026-05-28 | AUD 41,03 | -1,46 % | AUD 41,38 | AUD 41,70 | AUD 40,63 | 379,58K |