Dexus Industria REIT DXI
ASX · Australien · Finanzen
AUD 2,30-0,06 (-2,54 %)
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 2,30 | -2,54 % | AUD 2,35 | AUD 2,36 | AUD 2,30 | 466,59K |
| 2026-09-30 | AUD 2,36 | +3,51 % | AUD 2,28 | AUD 2,38 | AUD 2,28 | 1,18M |
| 2026-09-29 | AUD 2,28 | -1,72 % | AUD 2,29 | AUD 2,29 | AUD 2,25 | 625,98K |
| 2026-09-28 | AUD 2,32 | +1,31 % | AUD 2,31 | AUD 2,33 | AUD 2,30 |
| 551,93K |
| 2026-09-25 | AUD 2,29 | -1,72 % | AUD 2,34 | AUD 2,34 | AUD 2,29 | 1,13M |
| 2026-09-24 | AUD 2,33 | -0,85 % | AUD 2,35 | AUD 2,35 | AUD 2,32 | 508,04K |
| 2026-09-23 | AUD 2,35 | 0,00 % | AUD 2,34 | AUD 2,38 | AUD 2,34 | 471,31K |
| 2026-09-22 | AUD 2,35 | -0,84 % | AUD 2,40 | AUD 2,40 | AUD 2,35 | 1,10M |
| 2026-09-21 | AUD 2,37 | +1,28 % | AUD 2,35 | AUD 2,37 | AUD 2,33 | 464,59K |
| 2026-09-18 | AUD 2,34 | -0,85 % | AUD 2,37 | AUD 2,40 | AUD 2,33 | 1,10M |
| 2026-09-17 | AUD 2,36 | +0,43 % | AUD 2,37 | AUD 2,38 | AUD 2,34 | 702,79K |
| 2026-09-16 | AUD 2,35 | +0,43 % | AUD 2,34 | AUD 2,37 | AUD 2,33 | 435,38K |
| 2026-09-15 | AUD 2,34 | -1,27 % | AUD 2,38 | AUD 2,38 | AUD 2,34 | 755,05K |
| 2026-09-14 | AUD 2,37 | +1,28 % | AUD 2,35 | AUD 2,37 | AUD 2,34 | 433,21K |
| 2026-09-11 | AUD 2,34 | -0,43 % | AUD 2,34 | AUD 2,37 | AUD 2,34 | 516,51K |
| 2026-09-10 | AUD 2,35 | -0,42 % | AUD 2,36 | AUD 2,38 | AUD 2,34 | 962,07K |
| 2026-09-09 | AUD 2,36 | -0,84 % | AUD 2,37 | AUD 2,39 | AUD 2,36 | 454,40K |
| 2026-09-08 | AUD 2,38 | -1,24 % | AUD 2,42 | AUD 2,42 | AUD 2,37 | 533,59K |
| 2026-09-07 | AUD 2,41 | 0,00 % | AUD 2,40 | AUD 2,42 | AUD 2,39 | 598,76K |
| 2026-09-04 | AUD 2,41 | 0,00 % | AUD 2,40 | AUD 2,42 | AUD 2,40 | 632,19K |
| 2026-09-03 | AUD 2,41 | -0,41 % | AUD 2,40 | AUD 2,41 | AUD 2,39 | 387,11K |
| 2026-09-02 | AUD 2,42 | +0,83 % | AUD 2,38 | AUD 2,42 | AUD 2,38 | 501,69K |
| 2026-09-01 | AUD 2,40 | +1,69 % | AUD 2,37 | AUD 2,41 | AUD 2,37 | 823,24K |
| 2026-08-31 | AUD 2,36 | -0,42 % | AUD 2,38 | AUD 2,39 | AUD 2,35 | 10,90M |
| 2026-08-28 | AUD 2,37 | 0,00 % | AUD 2,38 | AUD 2,40 | AUD 2,35 | 736,78K |
| 2026-08-27 | AUD 2,37 | -1,25 % | AUD 2,40 | AUD 2,41 | AUD 2,36 | 726,44K |
| 2026-08-26 | AUD 2,40 | -0,41 % | AUD 2,41 | AUD 2,44 | AUD 2,40 | 854,30K |
| 2026-08-25 | AUD 2,41 | +1,26 % | AUD 2,39 | AUD 2,44 | AUD 2,37 | 1,55M |
| 2026-08-24 | AUD 2,38 | +0,42 % | AUD 2,38 | AUD 2,39 | AUD 2,35 | 856,72K |
| 2026-08-21 | AUD 2,37 | 0,00 % | AUD 2,36 | AUD 2,39 | AUD 2,36 | 659,68K |
| 2026-08-20 | AUD 2,37 | +1,28 % | AUD 2,36 | AUD 2,37 | AUD 2,33 | 762,46K |
| 2026-08-19 | AUD 2,34 | -0,85 % | AUD 2,37 | AUD 2,40 | AUD 2,33 | 1,66M |
| 2026-08-18 | AUD 2,36 | 0,00 % | AUD 2,36 | AUD 2,39 | AUD 2,34 | 1,86M |
| 2026-08-17 | AUD 2,36 | -0,84 % | AUD 2,40 | AUD 2,42 | AUD 2,36 | 703,70K |
| 2026-08-14 | AUD 2,38 | +0,85 % | AUD 2,36 | AUD 2,40 | AUD 2,36 | 644,14K |
| 2026-08-13 | AUD 2,36 | +0,43 % | AUD 2,35 | AUD 2,39 | AUD 2,33 | 2,19M |
| 2026-08-12 | AUD 2,35 | -4,47 % | AUD 2,46 | AUD 2,46 | AUD 2,35 | 1,79M |
| 2026-08-11 | AUD 2,46 | +1,23 % | AUD 2,43 | AUD 2,48 | AUD 2,40 | 783,75K |
| 2026-08-10 | AUD 2,43 | -0,41 % | AUD 2,46 | AUD 2,47 | AUD 2,42 | 619,33K |
| 2026-08-07 | AUD 2,44 | -0,41 % | AUD 2,45 | AUD 2,46 | AUD 2,42 | 408,80K |
| 2026-08-06 | AUD 2,45 | -0,41 % | AUD 2,46 | AUD 2,48 | AUD 2,43 | 379,59K |
| 2026-08-05 | AUD 2,46 | -0,81 % | AUD 2,47 | AUD 2,47 | AUD 2,43 | 523,29K |
| 2026-08-04 | AUD 2,48 | +0,40 % | AUD 2,47 | AUD 2,49 | AUD 2,45 | 683,40K |
| 2026-08-03 | AUD 2,47 | +0,41 % | AUD 2,44 | AUD 2,47 | AUD 2,43 | 538,33K |
| 2026-07-31 | AUD 2,46 | -0,40 % | AUD 2,47 | AUD 2,47 | AUD 2,44 | 687,47K |
| 2026-07-30 | AUD 2,47 | -0,40 % | AUD 2,47 | AUD 2,47 | AUD 2,44 | 514,35K |
| 2026-07-29 | AUD 2,48 | 0,00 % | AUD 2,46 | AUD 2,51 | AUD 2,45 | 786,48K |
| 2026-07-28 | AUD 2,48 | +1,22 % | AUD 2,42 | AUD 2,50 | AUD 2,42 | 340,84K |
| 2026-07-27 | AUD 2,45 | +0,82 % | AUD 2,43 | AUD 2,45 | AUD 2,42 | 1,13M |
| 2026-07-24 | AUD 2,43 | -0,41 % | AUD 2,42 | AUD 2,44 | AUD 2,40 | 2,16M |
| 2026-07-23 | AUD 2,44 | +0,41 % | AUD 2,43 | AUD 2,47 | AUD 2,43 | 334,04K |
| 2026-07-22 | AUD 2,43 | -2,02 % | AUD 2,46 | AUD 2,46 | AUD 2,42 | 763,28K |
| 2026-07-21 | AUD 2,48 | -1,20 % | AUD 2,49 | AUD 2,51 | AUD 2,46 | 411,02K |
| 2026-07-20 | AUD 2,51 | -0,40 % | AUD 2,53 | AUD 2,53 | AUD 2,46 | 1,06M |
| 2026-07-17 | AUD 2,52 | +2,02 % | AUD 2,47 | AUD 2,52 | AUD 2,47 | 1,01M |
| 2026-07-16 | AUD 2,47 | +1,65 % | AUD 2,47 | AUD 2,47 | AUD 2,44 | 554,43K |
| 2026-07-15 | AUD 2,43 | 0,00 % | AUD 2,42 | AUD 2,44 | AUD 2,41 | 754,00K |
| 2026-07-14 | AUD 2,43 | -0,41 % | AUD 2,41 | AUD 2,45 | AUD 2,41 | 524,48K |
| 2026-07-13 | AUD 2,44 | +0,83 % | AUD 2,42 | AUD 2,46 | AUD 2,40 | 528,78K |
| 2026-07-10 | AUD 2,42 | -0,41 % | AUD 2,42 | AUD 2,43 | AUD 2,39 | 435,67K |
| 2026-07-09 | AUD 2,43 | -0,82 % | AUD 2,43 | AUD 2,44 | AUD 2,42 | 427,90K |
| 2026-07-08 | AUD 2,45 | +1,24 % | AUD 2,42 | AUD 2,45 | AUD 2,40 | 541,20K |
| 2026-07-07 | AUD 2,42 | -0,41 % | AUD 2,44 | AUD 2,45 | AUD 2,41 | 540,13K |
| 2026-07-06 | AUD 2,43 | +0,83 % | AUD 2,42 | AUD 2,45 | AUD 2,41 | 566,26K |
| 2026-07-03 | AUD 2,41 | 0,00 % | AUD 2,43 | AUD 2,44 | AUD 2,40 | 290,79K |
| 2026-07-02 | AUD 2,41 | +0,84 % | AUD 2,40 | AUD 2,42 | AUD 2,38 | 1,03M |
| 2026-07-01 | AUD 2,39 | -1,65 % | AUD 2,43 | AUD 2,43 | AUD 2,38 | 610,54K |
| 2026-06-30 | AUD 2,43 | -0,41 % | AUD 2,45 | AUD 2,47 | AUD 2,43 | 888,21K |
| 2026-06-29 | AUD 2,44 | -2,40 % | AUD 2,46 | AUD 2,46 | AUD 2,43 | 668,88K |
| 2026-06-26 | AUD 2,50 | +1,21 % | AUD 2,48 | AUD 2,50 | AUD 2,45 | 699,44K |
| 2026-06-25 | AUD 2,47 | +1,23 % | AUD 2,44 | AUD 2,47 | AUD 2,43 | 774,30K |
| 2026-06-24 | AUD 2,44 | -0,41 % | AUD 2,45 | AUD 2,49 | AUD 2,44 | 437,55K |
| 2026-06-23 | AUD 2,45 | -0,41 % | AUD 2,47 | AUD 2,47 | AUD 2,44 | 838,08K |
| 2026-06-22 | AUD 2,46 | 0,00 % | AUD 2,43 | AUD 2,47 | AUD 2,42 | 926,85K |
| 2026-06-19 | AUD 2,46 | +1,65 % | AUD 2,44 | AUD 2,48 | AUD 2,41 | 1,23M |
| 2026-06-18 | AUD 2,42 | -1,22 % | AUD 2,46 | AUD 2,46 | AUD 2,39 | 973,54K |
| 2026-06-17 | AUD 2,45 | -1,21 % | AUD 2,49 | AUD 2,50 | AUD 2,45 | 1,13M |
| 2026-06-16 | AUD 2,48 | 0,00 % | AUD 2,48 | AUD 2,50 | AUD 2,47 | 602,86K |
| 2026-06-15 | AUD 2,48 | -0,80 % | AUD 2,51 | AUD 2,52 | AUD 2,47 | 842,07K |
| 2026-06-12 | AUD 2,50 | +0,81 % | AUD 2,50 | AUD 2,51 | AUD 2,47 | 732,00K |
| 2026-06-11 | AUD 2,48 | +1,64 % | AUD 2,45 | AUD 2,50 | AUD 2,44 | 1,68M |
| 2026-06-10 | AUD 2,44 | +1,67 % | AUD 2,37 | AUD 2,46 | AUD 2,37 | 1,24M |
| 2026-06-09 | AUD 2,40 | +2,56 % | AUD 2,35 | AUD 2,40 | AUD 2,34 | 867,78K |
| 2026-06-05 | AUD 2,34 | -0,43 % | AUD 2,35 | AUD 2,38 | AUD 2,34 | 390,81K |
| 2026-06-04 | AUD 2,35 | +0,43 % | AUD 2,32 | AUD 2,35 | AUD 2,31 | 743,37K |
| 2026-06-03 | AUD 2,34 | -0,85 % | AUD 2,38 | AUD 2,38 | AUD 2,34 | 660,58K |
| 2026-06-02 | AUD 2,36 | -0,84 % | AUD 2,38 | AUD 2,38 | AUD 2,33 | 1,01M |
| 2026-06-01 | AUD 2,38 | -0,42 % | AUD 2,41 | AUD 2,41 | AUD 2,34 | 662,02K |
| 2026-05-29 | AUD 2,39 | +0,42 % | AUD 2,37 | AUD 2,43 | AUD 2,37 | 921,63K |
| 2026-05-28 | AUD 2,38 | -2,06 % | AUD 2,42 | AUD 2,42 | AUD 2,37 | 953,52K |