Kina Securities Ltd. KSL
ASX · Australien · Finanzen
AUD 1,08+0,00 (+0,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,08 | +0,47 % | AUD 1,10 | AUD 1,10 | AUD 1,06 | 277,61K |
| 2026-10-01 | AUD 1,07 | -2,28 % | AUD 1,07 | AUD 1,08 | AUD 1,06 | 127,16K |
| 2026-09-30 | AUD 1,10 | +3,30 % | AUD 1,06 | AUD 1,10 | AUD 1,06 | 244,52K |
| 2026-09-29 | AUD 1,06 | -0,47 % | AUD 1,06 | AUD 1,07 | AUD 1,05 | 84,07K |
| 2026-09-28 | AUD 1,07 | +1,91 % | AUD 1,04 | AUD 1,07 | AUD 1,04 | 57,49K |
| 2026-09-25 | AUD 1,04 | -1,88 % | AUD 1,10 | AUD 1,10 | AUD 1,04 | 439,54K |
| 2026-09-24 | AUD 1,07 | +0,47 % | AUD 1,06 | AUD 1,07 | AUD 1,05 | 165,11K |
| 2026-09-23 | AUD 1,06 | -0,93 % | AUD 1,07 | AUD 1,09 | AUD 1,06 | 144,87K |
| 2026-09-22 | AUD 1,07 | -1,83 % | AUD 1,09 | AUD 1,09 | AUD 1,07 | 90,23K |
| 2026-09-21 | AUD 1,09 | +1,87 % | AUD 1,08 | AUD 1,10 | AUD 1,08 | 51,39K |
| 2026-09-18 | AUD 1,07 | +1,90 % | AUD 1,07 | AUD 1,09 | AUD 1,07 | 161,00K |
| 2026-09-17 | AUD 1,05 | -1,87 % | AUD 1,07 | AUD 1,08 | AUD 1,05 | 88,69K |
| 2026-09-16 | AUD 1,07 | -0,47 % | AUD 1,09 | AUD 1,09 | AUD 1,06 | 197,13K |
| 2026-09-15 | AUD 1,08 | -0,46 % | AUD 1,08 | AUD 1,10 | AUD 1,07 | 170,03K |
| 2026-09-14 | AUD 1,08 | 0,00 % | AUD 1,08 | AUD 1,10 | AUD 1,08 | 196,15K |
| 2026-09-11 | AUD 1,08 | -2,26 % | AUD 1,11 | AUD 1,11 | AUD 1,07 | 318,49K |
| 2026-09-10 | AUD 1,11 | -1,34 % | AUD 1,12 | AUD 1,12 | AUD 1,10 | 114,55K |
| 2026-09-09 | AUD 1,12 | -2,61 % | AUD 1,15 | AUD 1,15 | AUD 1,10 | 507,01K |
| 2026-09-08 | AUD 1,15 | -1,71 % | AUD 1,19 | AUD 1,19 | AUD 1,13 | 287,05K |
| 2026-09-07 | AUD 1,17 | -1,68 % | AUD 1,17 | AUD 1,19 | AUD 1,17 | 340,28K |
| 2026-09-04 | AUD 1,19 | -0,83 % | AUD 1,19 | AUD 1,19 | AUD 1,16 | 171,51K |
| 2026-09-03 | AUD 1,20 | +0,42 % | AUD 1,20 | AUD 1,20 | AUD 1,19 | 81,39K |
| 2026-09-02 | AUD 1,20 | 0,00 % | AUD 1,20 | AUD 1,20 | AUD 1,20 | 94,96K |
| 2026-09-01 | AUD 1,20 | -0,42 % | AUD 1,20 | AUD 1,20 | AUD 1,19 | 121,35K |
| 2026-08-31 | AUD 1,20 | +0,42 % | AUD 1,20 | AUD 1,21 | AUD 1,18 | 274,74K |
| 2026-08-28 | AUD 1,20 | -0,42 % | AUD 1,20 | AUD 1,21 | AUD 1,20 | 152,18K |
| 2026-08-27 | AUD 1,20 | +0,42 % | AUD 1,21 | AUD 1,22 | AUD 1,19 | 142,92K |
| 2026-08-26 | AUD 1,20 | -0,42 % | AUD 1,21 | AUD 1,22 | AUD 1,20 | 91,54K |
| 2026-08-25 | AUD 1,20 | 0,00 % | AUD 1,21 | AUD 1,21 | AUD 1,19 | 291,46K |
| 2026-08-24 | AUD 1,20 | 0,00 % | AUD 1,20 | AUD 1,20 | AUD 1,20 | 116,85K |
| 2026-08-21 | AUD 1,20 | 0,00 % | AUD 1,20 | AUD 1,21 | AUD 1,20 | 182,16K |
| 2026-08-20 | AUD 1,20 | 0,00 % | AUD 1,22 | AUD 1,22 | AUD 1,20 | 481,59K |
| 2026-08-19 | AUD 1,20 | -2,04 % | AUD 1,21 | AUD 1,23 | AUD 1,20 | 302,86K |
| 2026-08-18 | AUD 1,23 | +1,24 % | AUD 1,21 | AUD 1,23 | AUD 1,20 | 209,22K |
| 2026-08-17 | AUD 1,21 | 0,00 % | AUD 1,21 | AUD 1,22 | AUD 1,20 | 110,85K |
| 2026-08-14 | AUD 1,21 | -0,82 % | AUD 1,24 | AUD 1,25 | AUD 1,21 | 138,45K |
| 2026-08-13 | AUD 1,22 | +0,83 % | AUD 1,24 | AUD 1,24 | AUD 1,21 | 172,72K |
| 2026-08-12 | AUD 1,21 | -1,63 % | AUD 1,25 | AUD 1,26 | AUD 1,21 | 160,12K |
| 2026-08-11 | AUD 1,23 | 0,00 % | AUD 1,25 | AUD 1,25 | AUD 1,22 | 124,22K |
| 2026-08-10 | AUD 1,23 | +0,41 % | AUD 1,23 | AUD 1,23 | AUD 1,22 | 226,73K |
| 2026-08-07 | AUD 1,23 | 0,00 % | AUD 1,24 | AUD 1,24 | AUD 1,22 | 88,81K |
| 2026-08-06 | AUD 1,23 | 0,00 % | AUD 1,24 | AUD 1,24 | AUD 1,23 | 96,09K |
| 2026-08-05 | AUD 1,23 | 0,00 % | AUD 1,23 | AUD 1,26 | AUD 1,23 | 259,99K |
| 2026-08-04 | AUD 1,23 | 0,00 % | AUD 1,24 | AUD 1,24 | AUD 1,23 | 55,53K |
| 2026-08-03 | AUD 1,23 | -1,21 % | AUD 1,24 | AUD 1,24 | AUD 1,23 | 51,97K |
| 2026-07-31 | AUD 1,24 | +0,40 % | AUD 1,24 | AUD 1,24 | AUD 1,22 | 214,20K |
| 2026-07-30 | AUD 1,24 | -1,59 % | AUD 1,24 | AUD 1,24 | AUD 1,22 | 546,70K |
| 2026-07-29 | AUD 1,25 | -1,18 % | AUD 1,25 | AUD 1,26 | AUD 1,25 | 108,40K |
| 2026-07-28 | AUD 1,27 | +2,42 % | AUD 1,26 | AUD 1,27 | AUD 1,24 | 147,80K |
| 2026-07-27 | AUD 1,24 | 0,00 % | AUD 1,25 | AUD 1,26 | AUD 1,24 | 78,54K |
| 2026-07-24 | AUD 1,24 | -0,80 % | AUD 1,25 | AUD 1,25 | AUD 1,24 | 231,96K |
| 2026-07-23 | AUD 1,25 | +0,40 % | AUD 1,26 | AUD 1,26 | AUD 1,25 | 79,84K |
| 2026-07-22 | AUD 1,25 | +0,40 % | AUD 1,25 | AUD 1,25 | AUD 1,24 | 224,39K |
| 2026-07-21 | AUD 1,24 | -0,40 % | AUD 1,25 | AUD 1,25 | AUD 1,24 | 253,06K |
| 2026-07-20 | AUD 1,25 | +1,22 % | AUD 1,25 | AUD 1,25 | AUD 1,23 | 70,67K |
| 2026-07-17 | AUD 1,23 | -1,60 % | AUD 1,26 | AUD 1,26 | AUD 1,23 | 254,26K |
| 2026-07-16 | AUD 1,25 | +2,88 % | AUD 1,22 | AUD 1,25 | AUD 1,22 | 395,67K |
| 2026-07-15 | AUD 1,22 | -0,41 % | AUD 1,22 | AUD 1,24 | AUD 1,21 | 104,40K |
| 2026-07-14 | AUD 1,22 | -0,41 % | AUD 1,24 | AUD 1,24 | AUD 1,22 | 264,55K |
| 2026-07-13 | AUD 1,23 | -4,67 % | AUD 1,27 | AUD 1,27 | AUD 1,22 | 510,85K |
| 2026-07-10 | AUD 1,28 | +4,05 % | AUD 1,25 | AUD 1,28 | AUD 1,24 | 200,73K |
| 2026-07-09 | AUD 1,24 | -0,40 % | AUD 1,25 | AUD 1,25 | AUD 1,23 | 244,04K |
| 2026-07-08 | AUD 1,24 | -2,36 % | AUD 1,27 | AUD 1,28 | AUD 1,23 | 418,50K |
| 2026-07-07 | AUD 1,27 | -1,93 % | AUD 1,29 | AUD 1,30 | AUD 1,25 | 585,16K |
| 2026-07-06 | AUD 1,29 | -0,77 % | AUD 1,30 | AUD 1,31 | AUD 1,29 | 131,51K |
| 2026-07-03 | AUD 1,30 | +0,38 % | AUD 1,29 | AUD 1,31 | AUD 1,29 | 298,37K |
| 2026-07-02 | AUD 1,30 | +0,78 % | AUD 1,30 | AUD 1,30 | AUD 1,28 | 109,42K |
| 2026-07-01 | AUD 1,29 | -0,39 % | AUD 1,29 | AUD 1,30 | AUD 1,26 | 297,93K |
| 2026-06-30 | AUD 1,29 | -2,63 % | AUD 1,32 | AUD 1,32 | AUD 1,29 | 402,40K |
| 2026-06-29 | AUD 1,33 | 0,00 % | AUD 1,33 | AUD 1,34 | AUD 1,32 | 341,64K |
| 2026-06-26 | AUD 1,33 | +0,76 % | AUD 1,35 | AUD 1,35 | AUD 1,33 | 199,84K |
| 2026-06-25 | AUD 1,32 | -0,38 % | AUD 1,33 | AUD 1,34 | AUD 1,32 | 341,78K |
| 2026-06-24 | AUD 1,33 | -2,57 % | AUD 1,34 | AUD 1,35 | AUD 1,32 | 263,52K |
| 2026-06-23 | AUD 1,36 | -1,45 % | AUD 1,38 | AUD 1,38 | AUD 1,35 | 260,43K |
| 2026-06-22 | AUD 1,38 | +2,99 % | AUD 1,35 | AUD 1,38 | AUD 1,33 | 93,08K |
| 2026-06-19 | AUD 1,34 | -2,90 % | AUD 1,38 | AUD 1,38 | AUD 1,34 | 71,14K |
| 2026-06-18 | AUD 1,38 | +2,60 % | AUD 1,36 | AUD 1,38 | AUD 1,35 | 108,64K |
| 2026-06-17 | AUD 1,35 | +0,75 % | AUD 1,33 | AUD 1,37 | AUD 1,33 | 219,53K |
| 2026-06-16 | AUD 1,34 | +1,14 % | AUD 1,34 | AUD 1,34 | AUD 1,32 | 205,24K |
| 2026-06-15 | AUD 1,32 | -2,22 % | AUD 1,35 | AUD 1,36 | AUD 1,32 | 861,02K |
| 2026-06-12 | AUD 1,35 | +0,37 % | AUD 1,35 | AUD 1,35 | AUD 1,34 | 329,53K |
| 2026-06-11 | AUD 1,35 | +0,37 % | AUD 1,34 | AUD 1,35 | AUD 1,34 | 50,05K |
| 2026-06-10 | AUD 1,34 | -0,74 % | AUD 1,35 | AUD 1,35 | AUD 1,33 | 271,57K |
| 2026-06-09 | AUD 1,35 | 0,00 % | AUD 1,34 | AUD 1,36 | AUD 1,34 | 530,42K |
| 2026-06-05 | AUD 1,35 | -1,46 % | AUD 1,36 | AUD 1,38 | AUD 1,35 | 65,76K |
| 2026-06-04 | AUD 1,37 | +2,24 % | AUD 1,36 | AUD 1,37 | AUD 1,35 | 210,68K |
| 2026-06-03 | AUD 1,34 | +0,37 % | AUD 1,36 | AUD 1,37 | AUD 1,34 | 217,88K |
| 2026-06-02 | AUD 1,34 | -2,55 % | AUD 1,37 | AUD 1,37 | AUD 1,34 | 190,63K |
| 2026-06-01 | AUD 1,37 | +3,01 % | AUD 1,32 | AUD 1,37 | AUD 1,32 | 525,70K |
| 2026-05-29 | AUD 1,33 | -1,48 % | AUD 1,37 | AUD 1,37 | AUD 1,32 | 437,54K |