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 1,13 | -1,32 % | AUD 1,15 | AUD 1,15 | AUD 1,12 | 4,68M |
| 2026-09-30 | AUD 1,14 | +1,33 % | AUD 1,12 | AUD 1,15 | AUD 1,11 | 10,17M |
| 2026-09-29 | AUD 1,13 | +2,74 % | AUD 1,11 | AUD 1,13 | AUD 1,10 | 2,40M |
| 2026-09-28 | AUD 1,10 | +0,46 % | AUD 1,10 | AUD 1,12 | AUD 1,09 |
| 2,91M |
| 2026-09-25 | AUD 1,09 | -0,46 % | AUD 1,09 | AUD 1,10 | AUD 1,07 | 3,64M |
| 2026-09-24 | AUD 1,10 | -3,95 % | AUD 1,13 | AUD 1,14 | AUD 1,10 | 2,50M |
| 2026-09-23 | AUD 1,14 | +0,44 % | AUD 1,14 | AUD 1,15 | AUD 1,13 | 4,79M |
| 2026-09-22 | AUD 1,13 | +4,61 % | AUD 1,10 | AUD 1,13 | AUD 1,10 | 6,19M |
| 2026-09-21 | AUD 1,09 | +1,40 % | AUD 1,07 | AUD 1,09 | AUD 1,05 | 4,49M |
| 2026-09-18 | AUD 1,07 | +2,88 % | AUD 1,05 | AUD 1,07 | AUD 1,04 | 33,68M |
| 2026-09-17 | AUD 1,04 | -0,95 % | AUD 1,05 | AUD 1,07 | AUD 1,04 | 5,70M |
| 2026-09-16 | AUD 1,05 | -2,78 % | AUD 1,07 | AUD 1,07 | AUD 1,03 | 68,80M |
| 2026-09-15 | AUD 1,08 | -3,14 % | AUD 1,10 | AUD 1,13 | AUD 1,08 | 4,57M |
| 2026-09-14 | AUD 1,12 | +1,83 % | AUD 1,12 | AUD 1,13 | AUD 1,09 | 24,57M |
| 2026-09-11 | AUD 1,10 | -9,50 % | AUD 1,21 | AUD 1,21 | AUD 1,09 | 11,41M |
| 2026-09-10 | AUD 1,21 | -1,22 % | AUD 1,22 | AUD 1,22 | AUD 1,20 | 3,37M |
| 2026-09-09 | AUD 1,23 | +1,66 % | AUD 1,20 | AUD 1,23 | AUD 1,20 | 2,62M |
| 2026-09-08 | AUD 1,21 | -2,03 % | AUD 1,22 | AUD 1,24 | AUD 1,20 | 2,52M |
| 2026-09-07 | AUD 1,23 | +0,82 % | AUD 1,23 | AUD 1,23 | AUD 1,20 | 4,41M |
| 2026-09-04 | AUD 1,22 | -1,61 % | AUD 1,26 | AUD 1,27 | AUD 1,22 | 56,38M |
| 2026-09-03 | AUD 1,24 | +0,40 % | AUD 1,25 | AUD 1,27 | AUD 1,23 | 2,45M |
| 2026-09-02 | AUD 1,24 | -1,98 % | AUD 1,25 | AUD 1,25 | AUD 1,24 | 4,17M |
| 2026-09-01 | AUD 1,26 | -3,82 % | AUD 1,30 | AUD 1,31 | AUD 1,25 | 6,91M |
| 2026-08-31 | AUD 1,31 | -0,76 % | AUD 1,33 | AUD 1,34 | AUD 1,30 | 3,58M |
| 2026-08-28 | AUD 1,32 | -1,12 % | AUD 1,35 | AUD 1,35 | AUD 1,32 | 3,63M |
| 2026-08-27 | AUD 1,34 | -3,61 % | AUD 1,38 | AUD 1,39 | AUD 1,33 | 6,38M |
| 2026-08-26 | AUD 1,38 | -7,05 % | AUD 1,46 | AUD 1,46 | AUD 1,37 | 5,20M |
| 2026-08-25 | AUD 1,49 | +2,41 % | AUD 1,48 | AUD 1,50 | AUD 1,45 | 3,66M |
| 2026-08-24 | AUD 1,46 | +2,11 % | AUD 1,46 | AUD 1,48 | AUD 1,45 | 2,82M |
| 2026-08-21 | AUD 1,42 | -4,36 % | AUD 1,47 | AUD 1,48 | AUD 1,42 | 3,21M |
| 2026-08-20 | AUD 1,49 | +1,36 % | AUD 1,47 | AUD 1,49 | AUD 1,46 | 1,34M |
| 2026-08-19 | AUD 1,47 | +1,03 % | AUD 1,48 | AUD 1,49 | AUD 1,46 | 2,09M |
| 2026-08-18 | AUD 1,46 | +0,34 % | AUD 1,45 | AUD 1,47 | AUD 1,42 | 1,15M |
| 2026-08-17 | AUD 1,45 | +0,35 % | AUD 1,45 | AUD 1,46 | AUD 1,42 | 1,76M |
| 2026-08-14 | AUD 1,45 | +1,05 % | AUD 1,44 | AUD 1,46 | AUD 1,43 | 1,50M |
| 2026-08-13 | AUD 1,43 | -2,72 % | AUD 1,45 | AUD 1,46 | AUD 1,39 | 3,46M |
| 2026-08-12 | AUD 1,47 | +2,08 % | AUD 1,42 | AUD 1,47 | AUD 1,42 | 2,66M |
| 2026-08-11 | AUD 1,44 | -0,35 % | AUD 1,45 | AUD 1,45 | AUD 1,43 | 967,08K |
| 2026-08-10 | AUD 1,45 | +0,70 % | AUD 1,45 | AUD 1,45 | AUD 1,42 | 1,04M |
| 2026-08-07 | AUD 1,43 | -0,35 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 1,11M |
| 2026-08-06 | AUD 1,44 | +2,13 % | AUD 1,42 | AUD 1,48 | AUD 1,41 | 2,77M |
| 2026-08-05 | AUD 1,41 | +0,71 % | AUD 1,42 | AUD 1,42 | AUD 1,40 | 1,91M |
| 2026-08-04 | AUD 1,40 | +2,19 % | AUD 1,38 | AUD 1,41 | AUD 1,37 | 2,56M |
| 2026-08-03 | AUD 1,37 | +0,74 % | AUD 1,36 | AUD 1,38 | AUD 1,35 | 1,63M |
| 2026-07-31 | AUD 1,36 | 0,00 % | AUD 1,37 | AUD 1,38 | AUD 1,35 | 2,41M |
| 2026-07-30 | AUD 1,36 | -1,09 % | AUD 1,37 | AUD 1,38 | AUD 1,36 | 2,42M |
| 2026-07-29 | AUD 1,38 | -0,72 % | AUD 1,38 | AUD 1,39 | AUD 1,37 | 2,77M |
| 2026-07-28 | AUD 1,38 | -0,36 % | AUD 1,40 | AUD 1,41 | AUD 1,37 | 2,53M |
| 2026-07-27 | AUD 1,39 | +2,96 % | AUD 1,38 | AUD 1,39 | AUD 1,36 | 2,48M |
| 2026-07-24 | AUD 1,35 | -0,74 % | AUD 1,37 | AUD 1,37 | AUD 1,35 | 2,07M |
| 2026-07-23 | AUD 1,36 | +1,49 % | AUD 1,36 | AUD 1,37 | AUD 1,35 | 2,21M |
| 2026-07-22 | AUD 1,34 | -0,37 % | AUD 1,35 | AUD 1,36 | AUD 1,34 | 2,72M |
| 2026-07-21 | AUD 1,35 | -2,54 % | AUD 1,39 | AUD 1,39 | AUD 1,34 | 3,12M |
| 2026-07-20 | AUD 1,38 | -1,08 % | AUD 1,42 | AUD 1,42 | AUD 1,38 | 1,51M |
| 2026-07-17 | AUD 1,39 | +1,45 % | AUD 1,38 | AUD 1,42 | AUD 1,37 | 3,29M |
| 2026-07-16 | AUD 1,38 | +1,10 % | AUD 1,37 | AUD 1,38 | AUD 1,35 | 2,73M |
| 2026-07-15 | AUD 1,36 | -2,86 % | AUD 1,38 | AUD 1,39 | AUD 1,34 | 5,43M |
| 2026-07-14 | AUD 1,40 | -2,44 % | AUD 1,44 | AUD 1,46 | AUD 1,39 | 5,66M |
| 2026-07-13 | AUD 1,43 | -0,35 % | AUD 1,35 | AUD 1,44 | AUD 1,35 | 3,67M |
| 2026-07-10 | AUD 1,44 | +0,35 % | AUD 1,45 | AUD 1,46 | AUD 1,42 | 3,20M |
| 2026-07-09 | AUD 1,43 | +0,35 % | AUD 1,42 | AUD 1,45 | AUD 1,41 | 3,21M |
| 2026-07-08 | AUD 1,43 | -0,69 % | AUD 1,43 | AUD 1,43 | AUD 1,39 | 5,40M |
| 2026-07-07 | AUD 1,44 | -0,69 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 3,60M |
| 2026-07-06 | AUD 1,45 | -1,36 % | AUD 1,46 | AUD 1,47 | AUD 1,44 | 2,48M |
| 2026-07-03 | AUD 1,47 | +0,34 % | AUD 1,47 | AUD 1,49 | AUD 1,45 | 3,46M |
| 2026-07-02 | AUD 1,47 | +1,38 % | AUD 1,45 | AUD 1,48 | AUD 1,43 | 2,21M |
| 2026-07-01 | AUD 1,45 | 0,00 % | AUD 1,46 | AUD 1,46 | AUD 1,43 | 3,42M |
| 2026-06-30 | AUD 1,45 | 0,00 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 3,31M |
| 2026-06-29 | AUD 1,45 | -1,03 % | AUD 1,45 | AUD 1,48 | AUD 1,42 | 5,06M |
| 2026-06-26 | AUD 1,46 | -2,99 % | AUD 1,52 | AUD 1,52 | AUD 1,45 | 3,20M |
| 2026-06-25 | AUD 1,50 | +0,33 % | AUD 1,53 | AUD 1,53 | AUD 1,49 | 3,28M |
| 2026-06-24 | AUD 1,50 | +1,35 % | AUD 1,49 | AUD 1,51 | AUD 1,48 | 3,41M |
| 2026-06-23 | AUD 1,48 | -0,67 % | AUD 1,49 | AUD 1,50 | AUD 1,44 | 18,60M |
| 2026-06-22 | AUD 1,49 | +1,36 % | AUD 1,47 | AUD 1,49 | AUD 1,46 | 4,50M |
| 2026-06-19 | AUD 1,47 | +0,68 % | AUD 1,48 | AUD 1,48 | AUD 1,43 | 6,65M |
| 2026-06-18 | AUD 1,46 | 0,00 % | AUD 1,46 | AUD 1,48 | AUD 1,44 | 3,84M |
| 2026-06-17 | AUD 1,46 | +1,04 % | AUD 1,45 | AUD 1,49 | AUD 1,43 | 16,37M |
| 2026-06-16 | AUD 1,45 | +0,35 % | AUD 1,44 | AUD 1,46 | AUD 1,42 | 3,24M |
| 2026-06-15 | AUD 1,44 | -2,04 % | AUD 1,50 | AUD 1,50 | AUD 1,43 | 5,97M |
| 2026-06-12 | AUD 1,47 | +0,68 % | AUD 1,46 | AUD 1,50 | AUD 1,46 | 3,08M |
| 2026-06-11 | AUD 1,46 | +0,69 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 4,31M |
| 2026-06-10 | AUD 1,45 | -0,34 % | AUD 1,44 | AUD 1,48 | AUD 1,39 | 6,69M |
| 2026-06-09 | AUD 1,46 | +4,68 % | AUD 1,39 | AUD 1,47 | AUD 1,39 | 18,86M |
| 2026-06-05 | AUD 1,39 | -1,07 % | AUD 1,40 | AUD 1,42 | AUD 1,38 | 2,47M |
| 2026-06-04 | AUD 1,40 | +0,72 % | AUD 1,40 | AUD 1,40 | AUD 1,37 | 3,63M |
| 2026-06-03 | AUD 1,39 | -1,41 % | AUD 1,42 | AUD 1,42 | AUD 1,39 | 6,04M |
| 2026-06-02 | AUD 1,41 | -1,05 % | AUD 1,43 | AUD 1,43 | AUD 1,39 | 7,52M |
| 2026-06-01 | AUD 1,43 | -1,04 % | AUD 1,46 | AUD 1,46 | AUD 1,42 | 6,27M |
| 2026-05-29 | AUD 1,45 | -0,69 % | AUD 1,46 | AUD 1,46 | AUD 1,43 | 5,82M |
| 2026-05-28 | AUD 1,46 | -0,34 % | AUD 1,46 | AUD 1,48 | AUD 1,45 | 3,54M |