Dicker Data Limited DDR
ASX · Australien · Einzelhandel
AUD 15,45+0,34 (+2,25 %)
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 15,45 | +2,25 % | AUD 15,05 | AUD 15,50 | AUD 15,05 | 327,66K |
| 2026-09-30 | AUD 15,11 | -0,72 % | AUD 15,21 | AUD 15,24 | AUD 15,06 | 338,85K |
| 2026-09-29 | AUD 15,22 | +1,67 % | AUD 14,98 | AUD 15,22 | AUD 14,95 | 247,82K |
| 2026-09-28 | AUD 14,97 | -0,20 % | AUD 14,90 | AUD 15,02 | AUD 14,84 | 292,51K |
| 2026-09-25 | AUD 15,00 | -2,41 % | AUD 15,48 | AUD 15,48 | AUD 14,99 | 300,61K |
| 2026-09-24 | AUD 15,37 | +0,46 % | AUD 15,17 | AUD 15,44 | AUD 15,11 | 626,19K |
| 2026-09-23 | AUD 15,30 | +0,39 % | AUD 15,29 | AUD 15,39 | AUD 15,18 | 232,14K |
| 2026-09-22 | AUD 15,24 | +1,67 % | AUD 15,19 | AUD 15,26 | AUD 15,07 | 382,87K |
| 2026-09-21 | AUD 14,99 | +0,33 % | AUD 14,94 | AUD 15,13 | AUD 14,89 | 315,84K |
| 2026-09-18 | AUD 14,94 | +0,81 % | AUD 14,82 | AUD 15,26 | AUD 14,82 | 1,75M |
| 2026-09-17 | AUD 14,82 | +0,20 % | AUD 14,60 | AUD 14,99 | AUD 14,45 | 509,76K |
| 2026-09-16 | AUD 14,79 | +1,23 % | AUD 14,61 | AUD 14,79 | AUD 14,45 | 385,92K |
| 2026-09-15 | AUD 14,61 | +1,88 % | AUD 14,19 | AUD 14,61 | AUD 14,19 | 556,14K |
| 2026-09-14 | AUD 14,34 | +1,85 % | AUD 14,05 | AUD 14,48 | AUD 14,00 | 423,45K |
| 2026-09-11 | AUD 14,08 | +0,21 % | AUD 13,81 | AUD 14,09 | AUD 13,77 | 313,21K |
| 2026-09-10 | AUD 14,05 | -0,71 % | AUD 14,25 | AUD 14,25 | AUD 13,85 | 792,06K |
| 2026-09-09 | AUD 14,15 | +0,35 % | AUD 14,17 | AUD 14,27 | AUD 13,99 | 665,75K |
| 2026-09-08 | AUD 14,10 | -4,21 % | AUD 14,72 | AUD 14,72 | AUD 14,00 | 280,58K |
| 2026-09-07 | AUD 14,72 | -0,41 % | AUD 14,72 | AUD 14,74 | AUD 14,49 | 409,42K |
| 2026-09-04 | AUD 14,78 | +2,00 % | AUD 14,48 | AUD 14,87 | AUD 14,35 | 902,50K |
| 2026-09-03 | AUD 14,49 | +0,14 % | AUD 14,59 | AUD 14,67 | AUD 14,34 | 480,65K |
| 2026-09-02 | AUD 14,47 | +0,98 % | AUD 14,30 | AUD 14,56 | AUD 14,21 | 572,37K |
| 2026-09-01 | AUD 14,33 | -2,12 % | AUD 14,47 | AUD 14,58 | AUD 13,93 | 770,83K |
| 2026-08-31 | AUD 14,64 | -4,31 % | AUD 15,15 | AUD 15,65 | AUD 14,56 | 1,71M |
| 2026-08-28 | AUD 15,30 | +20,66 % | AUD 14,02 | AUD 15,30 | AUD 13,84 | 1,70M |
| 2026-08-27 | AUD 12,68 | -1,71 % | AUD 12,80 | AUD 13,05 | AUD 12,66 | 377,04K |
| 2026-08-26 | AUD 12,90 | +0,78 % | AUD 12,79 | AUD 12,99 | AUD 12,71 | 506,84K |
| 2026-08-25 | AUD 12,80 | +1,27 % | AUD 12,80 | AUD 12,89 | AUD 12,66 | 822,53K |
| 2026-08-24 | AUD 12,64 | +1,12 % | AUD 12,50 | AUD 12,68 | AUD 12,41 | 783,08K |
| 2026-08-21 | AUD 12,50 | -2,34 % | AUD 12,70 | AUD 12,75 | AUD 12,49 | 294,38K |
| 2026-08-20 | AUD 12,80 | +1,11 % | AUD 12,90 | AUD 12,90 | AUD 12,62 | 369,76K |
| 2026-08-19 | AUD 12,66 | -0,55 % | AUD 12,85 | AUD 12,89 | AUD 12,61 | 401,37K |
| 2026-08-18 | AUD 12,73 | -2,23 % | AUD 12,97 | AUD 13,00 | AUD 12,73 | 339,55K |
| 2026-08-17 | AUD 13,02 | +1,17 % | AUD 12,85 | AUD 13,02 | AUD 12,80 | 343,58K |
| 2026-08-14 | AUD 12,87 | +0,70 % | AUD 12,70 | AUD 12,87 | AUD 12,70 | 291,26K |
| 2026-08-13 | AUD 12,78 | +0,24 % | AUD 12,75 | AUD 12,87 | AUD 12,58 | 610,55K |
| 2026-08-12 | AUD 12,75 | -1,01 % | AUD 13,05 | AUD 13,17 | AUD 12,68 | 414,13K |
| 2026-08-11 | AUD 12,88 | -1,68 % | AUD 13,09 | AUD 13,09 | AUD 12,66 | 569,10K |
| 2026-08-10 | AUD 13,10 | -0,61 % | AUD 13,20 | AUD 13,24 | AUD 12,97 | 322,19K |
| 2026-08-07 | AUD 13,18 | +0,61 % | AUD 13,08 | AUD 13,20 | AUD 12,93 | 487,13K |
| 2026-08-06 | AUD 13,10 | 0,00 % | AUD 13,08 | AUD 13,19 | AUD 12,95 | 504,31K |
| 2026-08-05 | AUD 13,10 | +2,34 % | AUD 12,85 | AUD 13,13 | AUD 12,85 | 611,08K |
| 2026-08-04 | AUD 12,80 | +1,59 % | AUD 12,60 | AUD 12,80 | AUD 12,59 | 414,10K |
| 2026-08-03 | AUD 12,60 | +0,56 % | AUD 12,59 | AUD 12,76 | AUD 12,39 | 376,10K |
| 2026-07-31 | AUD 12,53 | +0,48 % | AUD 12,49 | AUD 12,60 | AUD 12,42 | 351,16K |
| 2026-07-30 | AUD 12,47 | +1,38 % | AUD 12,32 | AUD 12,47 | AUD 12,17 | 517,27K |
| 2026-07-29 | AUD 12,30 | -2,07 % | AUD 12,58 | AUD 12,68 | AUD 12,22 | 585,52K |
| 2026-07-28 | AUD 12,56 | +1,62 % | AUD 12,38 | AUD 12,56 | AUD 12,28 | 465,10K |
| 2026-07-27 | AUD 12,36 | +0,90 % | AUD 12,41 | AUD 12,43 | AUD 12,25 | 427,50K |
| 2026-07-24 | AUD 12,25 | -1,29 % | AUD 12,38 | AUD 12,38 | AUD 12,17 | 335,88K |
| 2026-07-23 | AUD 12,41 | -0,24 % | AUD 12,50 | AUD 12,63 | AUD 12,30 | 631,80K |
| 2026-07-22 | AUD 12,44 | +0,73 % | AUD 12,33 | AUD 12,52 | AUD 12,21 | 417,50K |
| 2026-07-21 | AUD 12,35 | +3,43 % | AUD 12,20 | AUD 12,57 | AUD 12,17 | 2,14M |
| 2026-07-20 | AUD 11,94 | +2,67 % | AUD 11,64 | AUD 11,94 | AUD 11,63 | 365,25K |
| 2026-07-17 | AUD 11,63 | -2,10 % | AUD 11,80 | AUD 11,88 | AUD 11,63 | 253,60K |
| 2026-07-16 | AUD 11,88 | 0,00 % | AUD 11,65 | AUD 11,93 | AUD 11,65 | 354,39K |
| 2026-07-15 | AUD 11,88 | -0,50 % | AUD 11,94 | AUD 12,11 | AUD 11,82 | 279,33K |
| 2026-07-14 | AUD 11,94 | +2,67 % | AUD 11,64 | AUD 11,96 | AUD 11,64 | 423,57K |
| 2026-07-13 | AUD 11,63 | -3,00 % | AUD 11,71 | AUD 11,82 | AUD 11,60 | 447,32K |
| 2026-07-10 | AUD 11,99 | -0,91 % | AUD 12,09 | AUD 12,10 | AUD 11,84 | 359,49K |
| 2026-07-09 | AUD 12,10 | +0,92 % | AUD 12,05 | AUD 12,25 | AUD 11,98 | 964,45K |
| 2026-07-08 | AUD 11,99 | +0,59 % | AUD 11,64 | AUD 12,03 | AUD 11,64 | 402,58K |
| 2026-07-07 | AUD 11,92 | +2,85 % | AUD 11,70 | AUD 11,93 | AUD 11,61 | 510,95K |
| 2026-07-06 | AUD 11,59 | -1,70 % | AUD 11,79 | AUD 11,80 | AUD 11,39 | 366,46K |
| 2026-07-03 | AUD 11,79 | +0,34 % | AUD 11,70 | AUD 11,84 | AUD 11,50 | 561,80K |
| 2026-07-02 | AUD 11,75 | -3,29 % | AUD 12,20 | AUD 12,24 | AUD 11,74 | 1,12M |
| 2026-07-01 | AUD 12,15 | -3,42 % | AUD 12,58 | AUD 12,58 | AUD 12,08 | 661,76K |
| 2026-06-30 | AUD 12,58 | +3,03 % | AUD 12,22 | AUD 12,65 | AUD 12,16 | 1,18M |
| 2026-06-29 | AUD 12,21 | -1,13 % | AUD 12,35 | AUD 12,55 | AUD 12,16 | 378,14K |
| 2026-06-26 | AUD 12,35 | -0,32 % | AUD 12,39 | AUD 12,47 | AUD 12,29 | 516,17K |
| 2026-06-25 | AUD 12,39 | +0,98 % | AUD 12,20 | AUD 12,59 | AUD 12,19 | 573,17K |
| 2026-06-24 | AUD 12,27 | +0,41 % | AUD 12,22 | AUD 12,34 | AUD 12,15 | 962,24K |
| 2026-06-23 | AUD 12,22 | +0,16 % | AUD 12,40 | AUD 12,40 | AUD 12,12 | 718,43K |
| 2026-06-22 | AUD 12,20 | -1,85 % | AUD 12,28 | AUD 12,54 | AUD 12,15 | 1,05M |
| 2026-06-19 | AUD 12,43 | +0,65 % | AUD 12,34 | AUD 12,48 | AUD 12,14 | 2,32M |
| 2026-06-18 | AUD 12,35 | +3,43 % | AUD 11,93 | AUD 12,39 | AUD 11,83 | 899,99K |
| 2026-06-17 | AUD 11,94 | +0,59 % | AUD 11,85 | AUD 11,97 | AUD 11,71 | 882,87K |
| 2026-06-16 | AUD 11,87 | +1,54 % | AUD 11,67 | AUD 11,95 | AUD 11,59 | 812,17K |
| 2026-06-15 | AUD 11,69 | +2,10 % | AUD 11,46 | AUD 11,69 | AUD 11,32 | 652,23K |
| 2026-06-12 | AUD 11,45 | -0,52 % | AUD 11,55 | AUD 11,76 | AUD 11,45 | 634,95K |
| 2026-06-11 | AUD 11,51 | +0,52 % | AUD 11,45 | AUD 11,55 | AUD 11,35 | 1,13M |
| 2026-06-10 | AUD 11,45 | +1,24 % | AUD 11,30 | AUD 11,45 | AUD 11,26 | 631,91K |
| 2026-06-09 | AUD 11,31 | +1,34 % | AUD 11,07 | AUD 11,38 | AUD 10,90 | 587,98K |
| 2026-06-05 | AUD 11,16 | +0,81 % | AUD 11,05 | AUD 11,18 | AUD 10,97 | 503,89K |
| 2026-06-04 | AUD 11,07 | -2,21 % | AUD 11,17 | AUD 11,27 | AUD 11,02 | 853,17K |
| 2026-06-03 | AUD 11,32 | +0,18 % | AUD 11,30 | AUD 11,55 | AUD 11,17 | 951,13K |
| 2026-06-02 | AUD 11,30 | +3,96 % | AUD 10,88 | AUD 11,37 | AUD 10,85 | 1,24M |
| 2026-06-01 | AUD 10,87 | +4,92 % | AUD 10,36 | AUD 10,90 | AUD 10,36 | 1,38M |
| 2026-05-29 | AUD 10,36 | +1,27 % | AUD 10,20 | AUD 10,60 | AUD 10,19 | 1,27M |
| 2026-05-28 | AUD 10,23 | +5,68 % | AUD 9,70 | AUD 10,24 | AUD 9,67 | 953,69K |