Charter Hall Group CHC

ASX · Australien · Finanzen

AUD 18,25-0,61 (-3,23 %)

Markt geschlossen· 01.10.2026, 06:14 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 18,25	-3,23 %	AUD 18,53	AUD 18,70	AUD 18,05	1,79M
2026-09-30	AUD 18,86	+6,43 %	AUD 17,71	AUD 19,00	AUD 17,52	3,29M
2026-09-29	AUD 17,72	-0,78 %	AUD 17,78	AUD 17,91	AUD 17,53	1,43M
2026-09-28	AUD 17,86	+1,30 %	AUD 17,63	AUD 17,94	AUD 17,49	1,24M
2026-09-25	AUD 17,63	-1,29 %	AUD 17,87	AUD 17,93	AUD 17,55	2,11M
2026-09-24	AUD 17,86	-3,46 %	AUD 18,14	AUD 18,49	AUD 17,85	1,75M
2026-09-23	AUD 18,50	+1,31 %	AUD 18,22	AUD 18,72	AUD 18,16	1,89M
2026-09-22	AUD 18,26	+0,11 %	AUD 18,24	AUD 18,48	AUD 18,15	1,30M
2026-09-21	AUD 18,24	-0,44 %	AUD 18,07	AUD 18,30	AUD 18,02	1,37M
2026-09-18	AUD 18,32	+0,16 %	AUD 18,34	AUD 18,50	AUD 18,23	4,41M
2026-09-17	AUD 18,29	-0,71 %	AUD 17,67	AUD 18,63	AUD 17,61	2,63M
2026-09-16	AUD 18,42	+0,44 %	AUD 18,30	AUD 18,54	AUD 18,19	1,72M
2026-09-15	AUD 18,34	-0,86 %	AUD 18,47	AUD 18,64	AUD 18,29	1,36M
2026-09-14	AUD 18,50	+2,10 %	AUD 18,22	AUD 18,91	AUD 18,08	2,11M
2026-09-11	AUD 18,12	-0,11 %	AUD 17,86	AUD 18,15	AUD 17,60	3,19M
2026-09-10	AUD 18,14	-1,36 %	AUD 18,15	AUD 18,19	AUD 17,91	2,52M
2026-09-09	AUD 18,39	-1,50 %	AUD 18,69	AUD 18,82	AUD 18,35	2,08M
2026-09-08	AUD 18,67	-1,74 %	AUD 18,95	AUD 19,03	AUD 18,64	940,86K
2026-09-07	AUD 19,00	0,00 %	AUD 19,00	AUD 19,19	AUD 18,90	988,17K
2026-09-04	AUD 19,00	+1,60 %	AUD 18,73	AUD 19,17	AUD 18,68	1,33M
2026-09-03	AUD 18,70	-1,63 %	AUD 18,91	AUD 18,95	AUD 18,61	2,13M
2026-09-02	AUD 19,01	-0,52 %	AUD 18,76	AUD 19,31	AUD 18,76	2,46M
2026-09-01	AUD 19,11	-1,09 %	AUD 19,25	AUD 19,39	AUD 18,98	2,34M
2026-08-31	AUD 19,32	-1,18 %	AUD 19,50	AUD 19,52	AUD 19,23	3,25M
2026-08-28	AUD 19,55	-1,46 %	AUD 19,85	AUD 19,89	AUD 19,55	2,88M
2026-08-27	AUD 19,84	-3,74 %	AUD 20,55	AUD 20,64	AUD 19,68	2,95M
2026-08-26	AUD 20,61	+0,39 %	AUD 20,84	AUD 21,12	AUD 20,58	2,83M
2026-08-25	AUD 20,53	+2,24 %	AUD 19,87	AUD 20,67	AUD 19,81	2,22M
2026-08-24	AUD 20,08	-3,04 %	AUD 21,41	AUD 21,60	AUD 20,05	2,50M
2026-08-21	AUD 20,71	-6,33 %	AUD 21,65	AUD 21,78	AUD 20,17	3,95M
2026-08-20	AUD 22,11	+0,96 %	AUD 22,18	AUD 22,23	AUD 21,45	1,35M
2026-08-19	AUD 21,90	-1,62 %	AUD 22,25	AUD 22,79	AUD 21,79	1,66M
2026-08-18	AUD 22,26	-2,62 %	AUD 22,82	AUD 22,88	AUD 22,26	1,08M
2026-08-17	AUD 22,86	-1,64 %	AUD 23,33	AUD 23,41	AUD 22,85	779,30K
2026-08-14	AUD 23,24	-0,43 %	AUD 23,34	AUD 23,70	AUD 23,06	1,00M
2026-08-13	AUD 23,34	-0,93 %	AUD 23,72	AUD 23,86	AUD 23,29	893,92K
2026-08-12	AUD 23,56	-1,22 %	AUD 23,82	AUD 24,17	AUD 23,47	896,40K
2026-08-11	AUD 23,85	+0,21 %	AUD 23,61	AUD 23,94	AUD 23,47	405,46K
2026-08-10	AUD 23,80	-0,42 %	AUD 23,85	AUD 23,94	AUD 23,69	423,16K
2026-08-07	AUD 23,90	+0,76 %	AUD 23,59	AUD 23,94	AUD 23,55	556,22K
2026-08-06	AUD 23,72	-1,25 %	AUD 23,99	AUD 24,11	AUD 23,72	994,82K
2026-08-05	AUD 24,02	+1,01 %	AUD 23,78	AUD 24,13	AUD 23,57	1,06M
2026-08-04	AUD 23,78	+2,19 %	AUD 23,10	AUD 23,94	AUD 23,04	1,11M
2026-08-03	AUD 23,27	-0,26 %	AUD 23,24	AUD 23,39	AUD 23,06	653,46K
2026-07-31	AUD 23,33	+0,09 %	AUD 23,63	AUD 23,63	AUD 23,33	987,17K
2026-07-30	AUD 23,31	-2,75 %	AUD 24,00	AUD 24,02	AUD 23,18	917,26K
2026-07-29	AUD 23,97	+2,96 %	AUD 23,61	AUD 24,20	AUD 23,38	1,35M
2026-07-28	AUD 23,28	+1,70 %	AUD 22,77	AUD 23,39	AUD 22,25	684,18K
2026-07-27	AUD 22,89	+2,83 %	AUD 22,78	AUD 22,91	AUD 22,28	808,90K
2026-07-24	AUD 22,26	-1,24 %	AUD 22,39	AUD 22,48	AUD 22,10	1,68M
2026-07-23	AUD 22,54	+0,22 %	AUD 22,89	AUD 23,09	AUD 22,54	768,12K
2026-07-22	AUD 22,49	-1,66 %	AUD 22,55	AUD 22,88	AUD 22,42	981,05K
2026-07-21	AUD 22,87	+2,14 %	AUD 22,48	AUD 23,00	AUD 22,23	1,22M
2026-07-20	AUD 22,39	+0,18 %	AUD 22,51	AUD 22,57	AUD 22,20	572,74K
2026-07-17	AUD 22,35	+0,72 %	AUD 22,12	AUD 22,47	AUD 22,05	560,56K
2026-07-16	AUD 22,19	+0,96 %	AUD 22,11	AUD 22,38	AUD 22,05	809,63K
2026-07-15	AUD 21,98	+0,37 %	AUD 21,83	AUD 22,28	AUD 21,77	827,23K
2026-07-14	AUD 21,90	-1,26 %	AUD 22,41	AUD 22,41	AUD 21,79	1,23M
2026-07-13	AUD 22,18	-0,72 %	AUD 22,07	AUD 22,51	AUD 22,07	736,72K
2026-07-10	AUD 22,34	+2,24 %	AUD 21,80	AUD 22,34	AUD 21,65	963,25K
2026-07-09	AUD 21,85	-3,28 %	AUD 22,51	AUD 22,67	AUD 21,85	1,44M
2026-07-08	AUD 22,59	+1,53 %	AUD 22,25	AUD 22,59	AUD 21,72	985,05K
2026-07-07	AUD 22,25	-2,11 %	AUD 23,15	AUD 23,15	AUD 22,24	843,17K
2026-07-06	AUD 22,73	-0,74 %	AUD 21,76	AUD 22,87	AUD 21,56	608,35K
2026-07-03	AUD 22,90	+1,82 %	AUD 22,78	AUD 23,18	AUD 22,63	933,53K
2026-07-02	AUD 22,49	+1,08 %	AUD 22,35	AUD 22,68	AUD 22,35	2,06M
2026-07-01	AUD 22,25	-2,67 %	AUD 22,85	AUD 23,00	AUD 22,00	1,64M
2026-06-30	AUD 22,86	-1,12 %	AUD 23,17	AUD 23,47	AUD 22,86	1,53M
2026-06-29	AUD 23,12	-2,12 %	AUD 23,43	AUD 23,61	AUD 23,03	1,04M
2026-06-26	AUD 23,62	+1,03 %	AUD 23,12	AUD 23,66	AUD 23,12	1,96M
2026-06-25	AUD 23,38	+0,95 %	AUD 22,94	AUD 23,54	AUD 22,94	1,05M
2026-06-24	AUD 23,16	+2,39 %	AUD 22,92	AUD 23,26	AUD 22,86	2,38M
2026-06-23	AUD 22,62	-1,01 %	AUD 22,67	AUD 22,93	AUD 22,51	1,31M
2026-06-22	AUD 22,85	-1,80 %	AUD 22,92	AUD 23,23	AUD 22,51	1,63M
2026-06-19	AUD 23,27	+0,22 %	AUD 23,20	AUD 23,56	AUD 23,09	3,57M
2026-06-18	AUD 23,22	+0,04 %	AUD 23,15	AUD 23,45	AUD 23,00	1,27M
2026-06-17	AUD 23,21	-1,78 %	AUD 23,34	AUD 23,55	AUD 23,05	1,49M
2026-06-16	AUD 23,63	+0,72 %	AUD 23,09	AUD 23,75	AUD 23,09	1,41M
2026-06-15	AUD 23,46	+3,17 %	AUD 22,85	AUD 23,51	AUD 22,64	1,88M
2026-06-12	AUD 22,74	+3,04 %	AUD 22,55	AUD 22,90	AUD 22,11	1,57M
2026-06-11	AUD 22,07	+2,79 %	AUD 21,18	AUD 22,51	AUD 21,13	2,63M
2026-06-10	AUD 21,47	+1,75 %	AUD 21,10	AUD 21,52	AUD 20,83	2,24M
2026-06-09	AUD 21,10	+3,48 %	AUD 20,30	AUD 21,17	AUD 19,98	1,34M
2026-06-05	AUD 20,39	+1,09 %	AUD 20,40	AUD 20,51	AUD 20,27	1,11M
2026-06-04	AUD 20,17	+0,20 %	AUD 20,20	AUD 20,99	AUD 19,98	1,35M
2026-06-03	AUD 20,13	+0,35 %	AUD 20,38	AUD 20,38	AUD 19,93	1,89M
2026-06-02	AUD 20,06	-0,99 %	AUD 20,03	AUD 20,21	AUD 19,53	2,43M
2026-06-01	AUD 20,26	-0,59 %	AUD 20,08	AUD 20,43	AUD 19,84	1,51M
2026-05-29	AUD 20,38	+4,78 %	AUD 19,62	AUD 20,63	AUD 19,47	2,13M
2026-05-28	AUD 19,45	-1,42 %	AUD 19,69	AUD 19,73	AUD 19,27	1,74M

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 18,25	-3,23 %	AUD 18,53	AUD 18,70	AUD 18,05	1,79M
2026-09-30	AUD 18,86	+6,43 %	AUD 17,71	AUD 19,00	AUD 17,52	3,29M
2026-09-29	AUD 17,72	-0,78 %	AUD 17,78	AUD 17,91	AUD 17,53	1,43M
2026-09-28	AUD 17,86	+1,30 %	AUD 17,63	AUD 17,94	AUD 17,49	1,24M
2026-09-25	AUD 17,63	-1,29 %	AUD 17,87	AUD 17,93	AUD 17,55	2,11M
2026-09-24	AUD 17,86	-3,46 %	AUD 18,14	AUD 18,49	AUD 17,85	1,75M
2026-09-23	AUD 18,50	+1,31 %	AUD 18,22	AUD 18,72	AUD 18,16	1,89M
2026-09-22	AUD 18,26	+0,11 %	AUD 18,24	AUD 18,48	AUD 18,15	1,30M
2026-09-21	AUD 18,24	-0,44 %	AUD 18,07	AUD 18,30	AUD 18,02	1,37M
2026-09-18	AUD 18,32	+0,16 %	AUD 18,34	AUD 18,50	AUD 18,23	4,41M
2026-09-17	AUD 18,29	-0,71 %	AUD 17,67	AUD 18,63	AUD 17,61	2,63M
2026-09-16	AUD 18,42	+0,44 %	AUD 18,30	AUD 18,54	AUD 18,19	1,72M
2026-09-15	AUD 18,34	-0,86 %	AUD 18,47	AUD 18,64	AUD 18,29	1,36M
2026-09-14	AUD 18,50	+2,10 %	AUD 18,22	AUD 18,91	AUD 18,08	2,11M
2026-09-11	AUD 18,12	-0,11 %	AUD 17,86	AUD 18,15	AUD 17,60	3,19M
2026-09-10	AUD 18,14	-1,36 %	AUD 18,15	AUD 18,19	AUD 17,91	2,52M
2026-09-09	AUD 18,39	-1,50 %	AUD 18,69	AUD 18,82	AUD 18,35	2,08M
2026-09-08	AUD 18,67	-1,74 %	AUD 18,95	AUD 19,03	AUD 18,64	940,86K
2026-09-07	AUD 19,00	0,00 %	AUD 19,00	AUD 19,19	AUD 18,90	988,17K
2026-09-04	AUD 19,00	+1,60 %	AUD 18,73	AUD 19,17	AUD 18,68	1,33M
2026-09-03	AUD 18,70	-1,63 %	AUD 18,91	AUD 18,95	AUD 18,61	2,13M
2026-09-02	AUD 19,01	-0,52 %	AUD 18,76	AUD 19,31	AUD 18,76	2,46M
2026-09-01	AUD 19,11	-1,09 %	AUD 19,25	AUD 19,39	AUD 18,98	2,34M
2026-08-31	AUD 19,32	-1,18 %	AUD 19,50	AUD 19,52	AUD 19,23	3,25M
2026-08-28	AUD 19,55	-1,46 %	AUD 19,85	AUD 19,89	AUD 19,55	2,88M
2026-08-27	AUD 19,84	-3,74 %	AUD 20,55	AUD 20,64	AUD 19,68	2,95M
2026-08-26	AUD 20,61	+0,39 %	AUD 20,84	AUD 21,12	AUD 20,58	2,83M
2026-08-25	AUD 20,53	+2,24 %	AUD 19,87	AUD 20,67	AUD 19,81	2,22M
2026-08-24	AUD 20,08	-3,04 %	AUD 21,41	AUD 21,60	AUD 20,05	2,50M
2026-08-21	AUD 20,71	-6,33 %	AUD 21,65	AUD 21,78	AUD 20,17	3,95M
2026-08-20	AUD 22,11	+0,96 %	AUD 22,18	AUD 22,23	AUD 21,45	1,35M
2026-08-19	AUD 21,90	-1,62 %	AUD 22,25	AUD 22,79	AUD 21,79	1,66M
2026-08-18	AUD 22,26	-2,62 %	AUD 22,82	AUD 22,88	AUD 22,26	1,08M
2026-08-17	AUD 22,86	-1,64 %	AUD 23,33	AUD 23,41	AUD 22,85	779,30K
2026-08-14	AUD 23,24	-0,43 %	AUD 23,34	AUD 23,70	AUD 23,06	1,00M
2026-08-13	AUD 23,34	-0,93 %	AUD 23,72	AUD 23,86	AUD 23,29	893,92K
2026-08-12	AUD 23,56	-1,22 %	AUD 23,82	AUD 24,17	AUD 23,47	896,40K
2026-08-11	AUD 23,85	+0,21 %	AUD 23,61	AUD 23,94	AUD 23,47	405,46K
2026-08-10	AUD 23,80	-0,42 %	AUD 23,85	AUD 23,94	AUD 23,69	423,16K
2026-08-07	AUD 23,90	+0,76 %	AUD 23,59	AUD 23,94	AUD 23,55	556,22K
2026-08-06	AUD 23,72	-1,25 %	AUD 23,99	AUD 24,11	AUD 23,72	994,82K
2026-08-05	AUD 24,02	+1,01 %	AUD 23,78	AUD 24,13	AUD 23,57	1,06M
2026-08-04	AUD 23,78	+2,19 %	AUD 23,10	AUD 23,94	AUD 23,04	1,11M
2026-08-03	AUD 23,27	-0,26 %	AUD 23,24	AUD 23,39	AUD 23,06	653,46K
2026-07-31	AUD 23,33	+0,09 %	AUD 23,63	AUD 23,63	AUD 23,33	987,17K
2026-07-30	AUD 23,31	-2,75 %	AUD 24,00	AUD 24,02	AUD 23,18	917,26K
2026-07-29	AUD 23,97	+2,96 %	AUD 23,61	AUD 24,20	AUD 23,38	1,35M
2026-07-28	AUD 23,28	+1,70 %	AUD 22,77	AUD 23,39	AUD 22,25	684,18K
2026-07-27	AUD 22,89	+2,83 %	AUD 22,78	AUD 22,91	AUD 22,28	808,90K
2026-07-24	AUD 22,26	-1,24 %	AUD 22,39	AUD 22,48	AUD 22,10	1,68M
2026-07-23	AUD 22,54	+0,22 %	AUD 22,89	AUD 23,09	AUD 22,54	768,12K
2026-07-22	AUD 22,49	-1,66 %	AUD 22,55	AUD 22,88	AUD 22,42	981,05K
2026-07-21	AUD 22,87	+2,14 %	AUD 22,48	AUD 23,00	AUD 22,23	1,22M
2026-07-20	AUD 22,39	+0,18 %	AUD 22,51	AUD 22,57	AUD 22,20	572,74K
2026-07-17	AUD 22,35	+0,72 %	AUD 22,12	AUD 22,47	AUD 22,05	560,56K
2026-07-16	AUD 22,19	+0,96 %	AUD 22,11	AUD 22,38	AUD 22,05	809,63K
2026-07-15	AUD 21,98	+0,37 %	AUD 21,83	AUD 22,28	AUD 21,77	827,23K
2026-07-14	AUD 21,90	-1,26 %	AUD 22,41	AUD 22,41	AUD 21,79	1,23M
2026-07-13	AUD 22,18	-0,72 %	AUD 22,07	AUD 22,51	AUD 22,07	736,72K
2026-07-10	AUD 22,34	+2,24 %	AUD 21,80	AUD 22,34	AUD 21,65	963,25K
2026-07-09	AUD 21,85	-3,28 %	AUD 22,51	AUD 22,67	AUD 21,85	1,44M
2026-07-08	AUD 22,59	+1,53 %	AUD 22,25	AUD 22,59	AUD 21,72	985,05K
2026-07-07	AUD 22,25	-2,11 %	AUD 23,15	AUD 23,15	AUD 22,24	843,17K
2026-07-06	AUD 22,73	-0,74 %	AUD 21,76	AUD 22,87	AUD 21,56	608,35K
2026-07-03	AUD 22,90	+1,82 %	AUD 22,78	AUD 23,18	AUD 22,63	933,53K
2026-07-02	AUD 22,49	+1,08 %	AUD 22,35	AUD 22,68	AUD 22,35	2,06M
2026-07-01	AUD 22,25	-2,67 %	AUD 22,85	AUD 23,00	AUD 22,00	1,64M
2026-06-30	AUD 22,86	-1,12 %	AUD 23,17	AUD 23,47	AUD 22,86	1,53M
2026-06-29	AUD 23,12	-2,12 %	AUD 23,43	AUD 23,61	AUD 23,03	1,04M
2026-06-26	AUD 23,62	+1,03 %	AUD 23,12	AUD 23,66	AUD 23,12	1,96M
2026-06-25	AUD 23,38	+0,95 %	AUD 22,94	AUD 23,54	AUD 22,94	1,05M
2026-06-24	AUD 23,16	+2,39 %	AUD 22,92	AUD 23,26	AUD 22,86	2,38M
2026-06-23	AUD 22,62	-1,01 %	AUD 22,67	AUD 22,93	AUD 22,51	1,31M
2026-06-22	AUD 22,85	-1,80 %	AUD 22,92	AUD 23,23	AUD 22,51	1,63M
2026-06-19	AUD 23,27	+0,22 %	AUD 23,20	AUD 23,56	AUD 23,09	3,57M
2026-06-18	AUD 23,22	+0,04 %	AUD 23,15	AUD 23,45	AUD 23,00	1,27M
2026-06-17	AUD 23,21	-1,78 %	AUD 23,34	AUD 23,55	AUD 23,05	1,49M
2026-06-16	AUD 23,63	+0,72 %	AUD 23,09	AUD 23,75	AUD 23,09	1,41M
2026-06-15	AUD 23,46	+3,17 %	AUD 22,85	AUD 23,51	AUD 22,64	1,88M
2026-06-12	AUD 22,74	+3,04 %	AUD 22,55	AUD 22,90	AUD 22,11	1,57M
2026-06-11	AUD 22,07	+2,79 %	AUD 21,18	AUD 22,51	AUD 21,13	2,63M
2026-06-10	AUD 21,47	+1,75 %	AUD 21,10	AUD 21,52	AUD 20,83	2,24M
2026-06-09	AUD 21,10	+3,48 %	AUD 20,30	AUD 21,17	AUD 19,98	1,34M
2026-06-05	AUD 20,39	+1,09 %	AUD 20,40	AUD 20,51	AUD 20,27	1,11M
2026-06-04	AUD 20,17	+0,20 %	AUD 20,20	AUD 20,99	AUD 19,98	1,35M
2026-06-03	AUD 20,13	+0,35 %	AUD 20,38	AUD 20,38	AUD 19,93	1,89M
2026-06-02	AUD 20,06	-0,99 %	AUD 20,03	AUD 20,21	AUD 19,53	2,43M
2026-06-01	AUD 20,26	-0,59 %	AUD 20,08	AUD 20,43	AUD 19,84	1,51M
2026-05-29	AUD 20,38	+4,78 %	AUD 19,62	AUD 20,63	AUD 19,47	2,13M
2026-05-28	AUD 19,45	-1,42 %	AUD 19,69	AUD 19,73	AUD 19,27	1,74M