HomeCo Daily Needs REIT HDN
ASX · Australien · Finanzen
AUD 1,05-0,03 (-2,78 %)
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 1,05 | -2,78 % | AUD 1,07 | AUD 1,08 | AUD 1,05 | 3,60M |
| 2026-09-30 | AUD 1,08 | +3,35 % | AUD 1,06 | AUD 1,10 | AUD 1,05 | 5,71M |
| 2026-09-29 | AUD 1,04 | -2,34 % | AUD 1,07 | AUD 1,07 | AUD 1,03 | 3,24M |
| 2026-09-28 | AUD 1,07 | +0,94 % | AUD 1,07 | AUD 1,07 | AUD 1,05 |
| 3,35M |
| 2026-09-25 | AUD 1,06 | -1,85 % | AUD 1,08 | AUD 1,08 | AUD 1,05 | 3,58M |
| 2026-09-24 | AUD 1,08 | -1,37 % | AUD 1,08 | AUD 1,09 | AUD 1,08 | 4,16M |
| 2026-09-23 | AUD 1,10 | -0,45 % | AUD 1,10 | AUD 1,11 | AUD 1,09 | 2,66M |
| 2026-09-22 | AUD 1,10 | -0,45 % | AUD 1,11 | AUD 1,12 | AUD 1,10 | 3,21M |
| 2026-09-21 | AUD 1,11 | -0,45 % | AUD 1,10 | AUD 1,12 | AUD 1,10 | 3,07M |
| 2026-09-18 | AUD 1,11 | +0,45 % | AUD 1,11 | AUD 1,12 | AUD 1,10 | 11,53M |
| 2026-09-17 | AUD 1,11 | 0,00 % | AUD 1,15 | AUD 1,15 | AUD 1,10 | 4,77M |
| 2026-09-16 | AUD 1,11 | 0,00 % | AUD 1,10 | AUD 1,12 | AUD 1,10 | 4,13M |
| 2026-09-15 | AUD 1,11 | +0,91 % | AUD 1,10 | AUD 1,11 | AUD 1,09 | 4,60M |
| 2026-09-14 | AUD 1,10 | +0,46 % | AUD 1,09 | AUD 1,10 | AUD 1,09 | 3,43M |
| 2026-09-11 | AUD 1,09 | -1,36 % | AUD 1,10 | AUD 1,11 | AUD 1,08 | 2,82M |
| 2026-09-10 | AUD 1,11 | -0,45 % | AUD 1,10 | AUD 1,12 | AUD 1,10 | 4,95M |
| 2026-09-09 | AUD 1,11 | +0,45 % | AUD 1,11 | AUD 1,12 | AUD 1,10 | 2,62M |
| 2026-09-08 | AUD 1,11 | -1,34 % | AUD 1,12 | AUD 1,12 | AUD 1,11 | 2,38M |
| 2026-09-07 | AUD 1,12 | 0,00 % | AUD 1,12 | AUD 1,13 | AUD 1,12 | 1,89M |
| 2026-09-04 | AUD 1,12 | +1,82 % | AUD 1,10 | AUD 1,13 | AUD 1,10 | 2,97M |
| 2026-09-03 | AUD 1,10 | -0,45 % | AUD 1,11 | AUD 1,11 | AUD 1,10 | 2,78M |
| 2026-09-02 | AUD 1,11 | +0,45 % | AUD 1,10 | AUD 1,11 | AUD 1,10 | 2,37M |
| 2026-09-01 | AUD 1,10 | -0,45 % | AUD 1,10 | AUD 1,11 | AUD 1,09 | 5,53M |
| 2026-08-31 | AUD 1,11 | +0,45 % | AUD 1,11 | AUD 1,12 | AUD 1,10 | 6,00M |
| 2026-08-28 | AUD 1,10 | -0,90 % | AUD 1,12 | AUD 1,12 | AUD 1,10 | 3,63M |
| 2026-08-27 | AUD 1,11 | -0,89 % | AUD 1,12 | AUD 1,13 | AUD 1,11 | 3,99M |
| 2026-08-26 | AUD 1,12 | -1,75 % | AUD 1,15 | AUD 1,15 | AUD 1,12 | 7,15M |
| 2026-08-25 | AUD 1,14 | 0,00 % | AUD 1,13 | AUD 1,14 | AUD 1,13 | 7,20M |
| 2026-08-24 | AUD 1,14 | -1,30 % | AUD 1,15 | AUD 1,16 | AUD 1,13 | 6,78M |
| 2026-08-21 | AUD 1,15 | +0,87 % | AUD 1,15 | AUD 1,16 | AUD 1,14 | 3,87M |
| 2026-08-20 | AUD 1,14 | -0,43 % | AUD 1,15 | AUD 1,16 | AUD 1,14 | 5,12M |
| 2026-08-19 | AUD 1,15 | -0,86 % | AUD 1,17 | AUD 1,18 | AUD 1,14 | 14,33M |
| 2026-08-18 | AUD 1,16 | +0,87 % | AUD 1,16 | AUD 1,17 | AUD 1,14 | 8,53M |
| 2026-08-17 | AUD 1,15 | -0,43 % | AUD 1,16 | AUD 1,16 | AUD 1,14 | 6,21M |
| 2026-08-14 | AUD 1,15 | -4,15 % | AUD 1,18 | AUD 1,18 | AUD 1,14 | 13,67M |
| 2026-08-13 | AUD 1,21 | -5,49 % | AUD 1,23 | AUD 1,23 | AUD 1,15 | 11,46M |
| 2026-08-12 | AUD 1,27 | -1,16 % | AUD 1,28 | AUD 1,28 | AUD 1,26 | 1,90M |
| 2026-08-11 | AUD 1,29 | 0,00 % | AUD 1,27 | AUD 1,29 | AUD 1,26 | 2,90M |
| 2026-08-10 | AUD 1,29 | 0,00 % | AUD 1,28 | AUD 1,29 | AUD 1,27 | 2,52M |
| 2026-08-07 | AUD 1,29 | 0,00 % | AUD 1,27 | AUD 1,29 | AUD 1,27 | 2,13M |
| 2026-08-06 | AUD 1,29 | 0,00 % | AUD 1,29 | AUD 1,29 | AUD 1,27 | 3,02M |
| 2026-08-05 | AUD 1,29 | 0,00 % | AUD 1,27 | AUD 1,29 | AUD 1,26 | 2,72M |
| 2026-08-04 | AUD 1,29 | +1,57 % | AUD 1,27 | AUD 1,29 | AUD 1,26 | 2,25M |
| 2026-08-03 | AUD 1,27 | +0,40 % | AUD 1,26 | AUD 1,27 | AUD 1,26 | 1,27M |
| 2026-07-31 | AUD 1,26 | -0,39 % | AUD 1,27 | AUD 1,27 | AUD 1,24 | 2,77M |
| 2026-07-30 | AUD 1,27 | -0,78 % | AUD 1,27 | AUD 1,28 | AUD 1,25 | 1,99M |
| 2026-07-29 | AUD 1,28 | +0,79 % | AUD 1,27 | AUD 1,29 | AUD 1,25 | 5,30M |
| 2026-07-28 | AUD 1,27 | 0,00 % | AUD 1,25 | AUD 1,27 | AUD 1,25 | 4,58M |
| 2026-07-27 | AUD 1,27 | +1,60 % | AUD 1,26 | AUD 1,27 | AUD 1,26 | 3,04M |
| 2026-07-24 | AUD 1,25 | -0,40 % | AUD 1,25 | AUD 1,27 | AUD 1,25 | 1,73M |
| 2026-07-23 | AUD 1,25 | 0,00 % | AUD 1,25 | AUD 1,27 | AUD 1,25 | 3,08M |
| 2026-07-22 | AUD 1,25 | -0,40 % | AUD 1,26 | AUD 1,26 | AUD 1,25 | 3,35M |
| 2026-07-21 | AUD 1,26 | -2,33 % | AUD 1,27 | AUD 1,29 | AUD 1,26 | 5,56M |
| 2026-07-20 | AUD 1,29 | +1,57 % | AUD 1,27 | AUD 1,29 | AUD 1,27 | 2,84M |
| 2026-07-17 | AUD 1,27 | +0,79 % | AUD 1,26 | AUD 1,28 | AUD 1,26 | 2,13M |
| 2026-07-16 | AUD 1,26 | 0,00 % | AUD 1,27 | AUD 1,27 | AUD 1,25 | 3,88M |
| 2026-07-15 | AUD 1,26 | -0,40 % | AUD 1,28 | AUD 1,28 | AUD 1,25 | 1,88M |
| 2026-07-14 | AUD 1,26 | -1,17 % | AUD 1,28 | AUD 1,28 | AUD 1,26 | 1,77M |
| 2026-07-13 | AUD 1,28 | +0,39 % | AUD 1,27 | AUD 1,29 | AUD 1,27 | 2,33M |
| 2026-07-10 | AUD 1,27 | +0,39 % | AUD 1,26 | AUD 1,27 | AUD 1,25 | 1,52M |
| 2026-07-09 | AUD 1,27 | +0,40 % | AUD 1,27 | AUD 1,27 | AUD 1,26 | 2,89M |
| 2026-07-08 | AUD 1,26 | +1,20 % | AUD 1,25 | AUD 1,27 | AUD 1,24 | 2,17M |
| 2026-07-07 | AUD 1,25 | -0,79 % | AUD 1,27 | AUD 1,27 | AUD 1,25 | 2,21M |
| 2026-07-06 | AUD 1,26 | -0,40 % | AUD 1,26 | AUD 1,27 | AUD 1,26 | 2,15M |
| 2026-07-03 | AUD 1,26 | +0,40 % | AUD 1,27 | AUD 1,28 | AUD 1,26 | 2,26M |
| 2026-07-02 | AUD 1,26 | -0,79 % | AUD 1,26 | AUD 1,26 | AUD 1,25 | 3,77M |
| 2026-07-01 | AUD 1,27 | -0,78 % | AUD 1,28 | AUD 1,28 | AUD 1,25 | 3,84M |
| 2026-06-30 | AUD 1,28 | -1,54 % | AUD 1,31 | AUD 1,32 | AUD 1,28 | 4,84M |
| 2026-06-29 | AUD 1,30 | -1,89 % | AUD 1,30 | AUD 1,32 | AUD 1,29 | 2,94M |
| 2026-06-26 | AUD 1,33 | +1,15 % | AUD 1,32 | AUD 1,34 | AUD 1,30 | 4,84M |
| 2026-06-25 | AUD 1,31 | +0,38 % | AUD 1,30 | AUD 1,32 | AUD 1,29 | 4,14M |
| 2026-06-24 | AUD 1,30 | +0,38 % | AUD 1,31 | AUD 1,32 | AUD 1,29 | 7,00M |
| 2026-06-23 | AUD 1,30 | -0,76 % | AUD 1,30 | AUD 1,32 | AUD 1,29 | 7,69M |
| 2026-06-22 | AUD 1,31 | +0,38 % | AUD 1,33 | AUD 1,33 | AUD 1,31 | 3,34M |
| 2026-06-19 | AUD 1,30 | +1,95 % | AUD 1,29 | AUD 1,32 | AUD 1,28 | 6,25M |
| 2026-06-18 | AUD 1,28 | -1,92 % | AUD 1,30 | AUD 1,30 | AUD 1,27 | 3,62M |
| 2026-06-17 | AUD 1,30 | +1,56 % | AUD 1,27 | AUD 1,32 | AUD 1,26 | 3,34M |
| 2026-06-16 | AUD 1,28 | -1,15 % | AUD 1,29 | AUD 1,30 | AUD 1,27 | 2,71M |
| 2026-06-15 | AUD 1,30 | -0,38 % | AUD 1,31 | AUD 1,31 | AUD 1,29 | 2,60M |
| 2026-06-12 | AUD 1,30 | +1,16 % | AUD 1,30 | AUD 1,30 | AUD 1,28 | 3,10M |
| 2026-06-11 | AUD 1,29 | +1,98 % | AUD 1,27 | AUD 1,29 | AUD 1,26 | 6,95M |
| 2026-06-10 | AUD 1,26 | +2,43 % | AUD 1,24 | AUD 1,27 | AUD 1,23 | 2,92M |
| 2026-06-09 | AUD 1,24 | +1,65 % | AUD 1,22 | AUD 1,25 | AUD 1,22 | 3,06M |
| 2026-06-05 | AUD 1,22 | +0,41 % | AUD 1,22 | AUD 1,22 | AUD 1,20 | 4,62M |
| 2026-06-04 | AUD 1,21 | +0,41 % | AUD 1,20 | AUD 1,22 | AUD 1,19 | 1,95M |
| 2026-06-03 | AUD 1,21 | 0,00 % | AUD 1,21 | AUD 1,22 | AUD 1,20 | 3,42M |
| 2026-06-02 | AUD 1,21 | -2,03 % | AUD 1,23 | AUD 1,23 | AUD 1,20 | 6,48M |
| 2026-06-01 | AUD 1,23 | -0,81 % | AUD 1,25 | AUD 1,25 | AUD 1,23 | 2,58M |
| 2026-05-29 | AUD 1,24 | 0,00 % | AUD 1,25 | AUD 1,26 | AUD 1,24 | 5,94M |
| 2026-05-28 | AUD 1,24 | -0,80 % | AUD 1,25 | AUD 1,25 | AUD 1,23 | 2,66M |