Lendlease Group LLC
ASX · Australien · Industriedienstleistungen
AUD 2,64-0,08 (-2,94 %)
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 2,61 | -4,23 % | AUD 2,63 | AUD 2,71 | AUD 2,57 | 2,67M |
| 2026-10-01 | AUD 2,72 | +2,26 % | AUD 2,62 | AUD 2,74 | AUD 2,61 | 3,73M |
| 2026-09-30 | AUD 2,66 | +11,30 % | AUD 2,37 | AUD 2,74 | AUD 2,37 | 4,86M |
| 2026-09-29 | AUD 2,39 | +0,42 % | AUD 2,38 | AUD 2,42 | AUD 2,36 | 1,83M |
| 2026-09-28 | AUD 2,38 | -0,83 % | AUD 2,40 | AUD 2,42 | AUD 2,38 | 1,94M |
| 2026-09-25 | AUD 2,40 | -1,64 % | AUD 2,44 | AUD 2,45 | AUD 2,37 | 2,95M |
| 2026-09-24 | AUD 2,44 | -1,21 % | AUD 2,44 | AUD 2,48 | AUD 2,43 | 1,92M |
| 2026-09-23 | AUD 2,47 | -0,80 % | AUD 2,50 | AUD 2,53 | AUD 2,46 | 2,07M |
| 2026-09-22 | AUD 2,49 | -0,40 % | AUD 2,50 | AUD 2,55 | AUD 2,48 | 1,97M |
| 2026-09-21 | AUD 2,50 | -0,79 % | AUD 2,52 | AUD 2,58 | AUD 2,50 | 2,09M |
| 2026-09-18 | AUD 2,52 | -4,18 % | AUD 2,64 | AUD 2,65 | AUD 2,52 | 10,36M |
| 2026-09-17 | AUD 2,63 | +1,54 % | AUD 2,63 | AUD 2,66 | AUD 2,58 | 2,63M |
| 2026-09-16 | AUD 2,59 | -1,89 % | AUD 2,63 | AUD 2,65 | AUD 2,56 | 2,57M |
| 2026-09-15 | AUD 2,64 | -4,69 % | AUD 2,76 | AUD 2,77 | AUD 2,63 | 3,37M |
| 2026-09-14 | AUD 2,77 | -1,42 % | AUD 2,80 | AUD 2,84 | AUD 2,76 | 1,97M |
| 2026-09-11 | AUD 2,81 | -0,71 % | AUD 2,80 | AUD 2,84 | AUD 2,78 | 1,68M |
| 2026-09-10 | AUD 2,83 | -2,75 % | AUD 2,86 | AUD 2,94 | AUD 2,78 | 5,14M |
| 2026-09-09 | AUD 2,91 | +2,46 % | AUD 2,85 | AUD 2,97 | AUD 2,83 | 3,12M |
| 2026-09-08 | AUD 2,84 | -2,41 % | AUD 2,87 | AUD 2,90 | AUD 2,84 | 1,52M |
| 2026-09-07 | AUD 2,91 | +0,69 % | AUD 2,90 | AUD 2,96 | AUD 2,90 | 1,94M |
| 2026-09-04 | AUD 2,89 | +0,70 % | AUD 2,87 | AUD 2,94 | AUD 2,86 | 2,67M |
| 2026-09-03 | AUD 2,87 | -3,37 % | AUD 2,95 | AUD 2,98 | AUD 2,81 | 5,16M |
| 2026-09-02 | AUD 2,97 | -1,66 % | AUD 2,92 | AUD 3,01 | AUD 2,91 | 4,93M |
| 2026-09-01 | AUD 3,02 | +2,72 % | AUD 2,92 | AUD 3,02 | AUD 2,91 | 2,81M |
| 2026-08-31 | AUD 2,94 | +0,68 % | AUD 2,91 | AUD 2,97 | AUD 2,85 | 4,06M |
| 2026-08-28 | AUD 2,92 | +2,10 % | AUD 2,88 | AUD 2,95 | AUD 2,84 | 1,64M |
| 2026-08-27 | AUD 2,86 | 0,00 % | AUD 2,85 | AUD 2,90 | AUD 2,82 | 2,94M |
| 2026-08-26 | AUD 2,86 | -2,39 % | AUD 2,90 | AUD 2,95 | AUD 2,86 | 2,83M |
| 2026-08-25 | AUD 2,93 | +2,81 % | AUD 2,85 | AUD 2,94 | AUD 2,81 | 2,36M |
| 2026-08-24 | AUD 2,85 | +2,89 % | AUD 2,77 | AUD 2,90 | AUD 2,77 | 3,16M |
| 2026-08-21 | AUD 2,77 | -0,72 % | AUD 2,75 | AUD 2,80 | AUD 2,74 | 2,62M |
| 2026-08-20 | AUD 2,79 | +1,09 % | AUD 2,80 | AUD 2,83 | AUD 2,77 | 3,01M |
| 2026-08-19 | AUD 2,76 | -1,43 % | AUD 2,80 | AUD 2,83 | AUD 2,73 | 3,62M |
| 2026-08-18 | AUD 2,80 | -2,44 % | AUD 2,81 | AUD 2,94 | AUD 2,72 | 7,34M |
| 2026-08-17 | AUD 2,87 | -11,15 % | AUD 3,16 | AUD 3,19 | AUD 2,86 | 6,13M |
| 2026-08-14 | AUD 3,23 | +2,22 % | AUD 3,14 | AUD 3,30 | AUD 3,14 | 3,06M |
| 2026-08-13 | AUD 3,16 | +0,64 % | AUD 3,13 | AUD 3,21 | AUD 3,11 | 1,90M |
| 2026-08-12 | AUD 3,14 | +0,96 % | AUD 3,09 | AUD 3,17 | AUD 3,08 | 990,55K |
| 2026-08-11 | AUD 3,11 | -1,58 % | AUD 3,13 | AUD 3,15 | AUD 3,09 | 1,48M |
| 2026-08-10 | AUD 3,16 | 0,00 % | AUD 3,17 | AUD 3,19 | AUD 3,12 | 1,69M |
| 2026-08-07 | AUD 3,16 | +0,96 % | AUD 3,11 | AUD 3,19 | AUD 3,10 | 1,33M |
| 2026-08-06 | AUD 3,13 | +1,62 % | AUD 3,07 | AUD 3,15 | AUD 3,06 | 1,23M |
| 2026-08-05 | AUD 3,08 | +1,32 % | AUD 3,05 | AUD 3,12 | AUD 3,03 | 1,48M |
| 2026-08-04 | AUD 3,04 | +2,01 % | AUD 2,99 | AUD 3,05 | AUD 2,98 | 1,89M |
| 2026-08-03 | AUD 2,98 | -1,65 % | AUD 3,00 | AUD 3,01 | AUD 2,94 | 1,33M |
| 2026-07-31 | AUD 3,03 | +1,68 % | AUD 3,01 | AUD 3,09 | AUD 2,97 | 3,03M |
| 2026-07-30 | AUD 2,98 | -0,33 % | AUD 2,97 | AUD 2,99 | AUD 2,91 | 1,57M |
| 2026-07-29 | AUD 2,99 | +3,46 % | AUD 2,93 | AUD 3,03 | AUD 2,91 | 2,08M |
| 2026-07-28 | AUD 2,89 | -0,34 % | AUD 2,85 | AUD 2,93 | AUD 2,85 | 1,56M |
| 2026-07-27 | AUD 2,90 | +3,20 % | AUD 2,84 | AUD 2,91 | AUD 2,80 | 2,45M |
| 2026-07-24 | AUD 2,81 | -3,10 % | AUD 2,87 | AUD 2,88 | AUD 2,78 | 3,18M |
| 2026-07-23 | AUD 2,90 | +1,40 % | AUD 2,89 | AUD 3,00 | AUD 2,87 | 1,67M |
| 2026-07-22 | AUD 2,86 | -2,05 % | AUD 2,92 | AUD 2,92 | AUD 2,82 | 2,34M |
| 2026-07-21 | AUD 2,92 | -1,68 % | AUD 2,93 | AUD 2,96 | AUD 2,92 | 1,83M |
| 2026-07-20 | AUD 2,97 | +0,68 % | AUD 2,97 | AUD 3,00 | AUD 2,93 | 1,30M |
| 2026-07-17 | AUD 2,95 | -1,34 % | AUD 3,01 | AUD 3,02 | AUD 2,94 | 2,17M |
| 2026-07-16 | AUD 2,99 | +1,70 % | AUD 2,96 | AUD 3,03 | AUD 2,95 | 1,45M |
| 2026-07-15 | AUD 2,94 | -2,33 % | AUD 3,01 | AUD 3,01 | AUD 2,94 | 1,48M |
| 2026-07-14 | AUD 3,01 | +0,67 % | AUD 3,00 | AUD 3,04 | AUD 2,98 | 786,74K |
| 2026-07-13 | AUD 2,99 | -2,29 % | AUD 3,06 | AUD 3,07 | AUD 2,99 | 1,79M |
| 2026-07-10 | AUD 3,06 | 0,00 % | AUD 3,06 | AUD 3,11 | AUD 3,05 | 1,33M |
| 2026-07-09 | AUD 3,06 | -1,92 % | AUD 3,08 | AUD 3,11 | AUD 3,03 | 2,11M |
| 2026-07-08 | AUD 3,12 | +4,00 % | AUD 3,01 | AUD 3,12 | AUD 2,96 | 2,25M |
| 2026-07-07 | AUD 3,00 | -1,32 % | AUD 3,00 | AUD 3,03 | AUD 2,91 | 2,88M |
| 2026-07-06 | AUD 3,04 | -2,25 % | AUD 3,10 | AUD 3,12 | AUD 3,02 | 2,94M |
| 2026-07-03 | AUD 3,11 | +0,65 % | AUD 3,13 | AUD 3,13 | AUD 2,99 | 2,38M |
| 2026-07-02 | AUD 3,09 | -0,64 % | AUD 3,11 | AUD 3,13 | AUD 3,02 | 2,70M |
| 2026-07-01 | AUD 3,11 | -3,72 % | AUD 3,24 | AUD 3,26 | AUD 3,09 | 2,46M |
| 2026-06-30 | AUD 3,23 | +0,62 % | AUD 3,20 | AUD 3,31 | AUD 3,19 | 3,13M |
| 2026-06-29 | AUD 3,21 | +1,58 % | AUD 3,18 | AUD 3,30 | AUD 3,15 | 3,36M |
| 2026-06-26 | AUD 3,16 | -0,32 % | AUD 3,19 | AUD 3,22 | AUD 3,08 | 4,08M |
| 2026-06-25 | AUD 3,17 | +8,93 % | AUD 2,91 | AUD 3,23 | AUD 2,91 | 4,35M |
| 2026-06-24 | AUD 2,91 | -0,68 % | AUD 2,94 | AUD 2,97 | AUD 2,90 | 2,38M |
| 2026-06-23 | AUD 2,93 | -1,68 % | AUD 2,99 | AUD 3,02 | AUD 2,92 | 2,25M |
| 2026-06-22 | AUD 2,98 | 0,00 % | AUD 2,96 | AUD 3,09 | AUD 2,95 | 3,26M |
| 2026-06-19 | AUD 2,98 | +1,02 % | AUD 2,95 | AUD 2,98 | AUD 2,88 | 8,86M |
| 2026-06-18 | AUD 2,95 | +0,68 % | AUD 2,96 | AUD 3,02 | AUD 2,92 | 3,43M |
| 2026-06-17 | AUD 2,93 | -0,68 % | AUD 2,92 | AUD 2,96 | AUD 2,91 | 2,06M |
| 2026-06-16 | AUD 2,95 | +2,43 % | AUD 2,84 | AUD 3,02 | AUD 2,82 | 2,63M |
| 2026-06-15 | AUD 2,88 | +0,35 % | AUD 2,90 | AUD 2,91 | AUD 2,82 | 2,69M |
| 2026-06-12 | AUD 2,87 | +4,74 % | AUD 2,78 | AUD 2,88 | AUD 2,76 | 7,74M |
| 2026-06-11 | AUD 2,74 | +4,58 % | AUD 2,53 | AUD 2,80 | AUD 2,52 | 12,44M |
| 2026-06-10 | AUD 2,62 | +3,97 % | AUD 2,52 | AUD 2,63 | AUD 2,50 | 4,38M |
| 2026-06-09 | AUD 2,52 | +2,44 % | AUD 2,44 | AUD 2,53 | AUD 2,40 | 3,66M |
| 2026-06-05 | AUD 2,46 | -0,81 % | AUD 2,48 | AUD 2,51 | AUD 2,45 | 3,75M |
| 2026-06-04 | AUD 2,48 | -2,75 % | AUD 2,50 | AUD 2,53 | AUD 2,45 | 2,73M |
| 2026-06-03 | AUD 2,55 | -5,20 % | AUD 2,69 | AUD 2,70 | AUD 2,45 | 6,83M |
| 2026-06-02 | AUD 2,69 | +4,67 % | AUD 2,55 | AUD 2,72 | AUD 2,50 | 6,61M |
| 2026-06-01 | AUD 2,57 | -5,51 % | AUD 2,72 | AUD 2,72 | AUD 2,50 | 4,94M |
| 2026-05-29 | AUD 2,72 | -1,45 % | AUD 2,77 | AUD 2,81 | AUD 2,71 | 4,62M |