National Australia Bank Limited NAB
ASX · Australien · Finanzen
AUD 37,89-1,26 (-3,22 %)
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 37,89 | -3,22 % | AUD 38,69 | AUD 38,88 | AUD 37,89 | 6,07M |
| 2026-09-30 | AUD 39,15 | +0,10 % | AUD 38,95 | AUD 39,30 | AUD 38,72 | 5,47M |
| 2026-09-29 | AUD 39,11 | -0,03 % | AUD 39,09 | AUD 39,17 | AUD 38,84 | 3,15M |
| 2026-09-28 | AUD 39,12 | +1,50 % | AUD 38,88 | AUD 39,35 | AUD 38,69 |
| 4,48M |
| 2026-09-25 | AUD 38,54 | +1,02 % | AUD 38,15 | AUD 38,54 | AUD 37,97 | 2,73M |
| 2026-09-24 | AUD 38,15 | -1,32 % | AUD 38,00 | AUD 38,35 | AUD 37,76 | 3,67M |
| 2026-09-23 | AUD 38,66 | +0,13 % | AUD 38,69 | AUD 38,92 | AUD 38,25 | 3,50M |
| 2026-09-22 | AUD 38,61 | -0,28 % | AUD 38,85 | AUD 39,00 | AUD 38,41 | 3,47M |
| 2026-09-21 | AUD 38,72 | +0,65 % | AUD 38,40 | AUD 38,95 | AUD 38,27 | 2,69M |
| 2026-09-18 | AUD 38,47 | -1,91 % | AUD 39,10 | AUD 39,26 | AUD 38,47 | 16,36M |
| 2026-09-17 | AUD 39,22 | +3,16 % | AUD 38,79 | AUD 39,22 | AUD 38,20 | 8,27M |
| 2026-09-16 | AUD 38,02 | -0,52 % | AUD 38,14 | AUD 38,74 | AUD 37,94 | 4,44M |
| 2026-09-15 | AUD 38,22 | -1,29 % | AUD 38,75 | AUD 38,75 | AUD 37,95 | 4,55M |
| 2026-09-14 | AUD 38,72 | 0,00 % | AUD 38,53 | AUD 38,72 | AUD 38,25 | 3,84M |
| 2026-09-11 | AUD 38,72 | +2,65 % | AUD 38,44 | AUD 38,76 | AUD 38,01 | 5,20M |
| 2026-09-10 | AUD 37,72 | -1,44 % | AUD 38,04 | AUD 38,13 | AUD 37,29 | 6,13M |
| 2026-09-09 | AUD 38,27 | -1,54 % | AUD 38,77 | AUD 38,82 | AUD 38,03 | 4,53M |
| 2026-09-08 | AUD 38,87 | -1,45 % | AUD 39,25 | AUD 39,49 | AUD 38,64 | 3,33M |
| 2026-09-07 | AUD 39,44 | +0,48 % | AUD 39,57 | AUD 39,57 | AUD 39,15 | 2,52M |
| 2026-09-04 | AUD 39,25 | -0,05 % | AUD 39,50 | AUD 39,58 | AUD 39,10 | 3,79M |
| 2026-09-03 | AUD 39,27 | +1,79 % | AUD 38,86 | AUD 39,42 | AUD 38,70 | 4,64M |
| 2026-09-02 | AUD 38,58 | +0,21 % | AUD 38,11 | AUD 38,71 | AUD 38,03 | 3,26M |
| 2026-09-01 | AUD 38,50 | -0,34 % | AUD 38,36 | AUD 38,63 | AUD 38,30 | 2,95M |
| 2026-08-31 | AUD 38,63 | +0,89 % | AUD 38,64 | AUD 39,24 | AUD 38,52 | 11,89M |
| 2026-08-28 | AUD 38,29 | +0,82 % | AUD 38,05 | AUD 38,56 | AUD 37,97 | 3,36M |
| 2026-08-27 | AUD 37,98 | -0,73 % | AUD 38,22 | AUD 38,40 | AUD 37,82 | 3,11M |
| 2026-08-26 | AUD 38,26 | +0,03 % | AUD 38,35 | AUD 38,88 | AUD 38,21 | 3,69M |
| 2026-08-25 | AUD 38,25 | +0,63 % | AUD 37,96 | AUD 38,49 | AUD 37,91 | 2,75M |
| 2026-08-24 | AUD 38,01 | -0,42 % | AUD 38,00 | AUD 38,11 | AUD 37,70 | 4,26M |
| 2026-08-21 | AUD 38,17 | -0,68 % | AUD 38,35 | AUD 38,47 | AUD 38,10 | 6,72M |
| 2026-08-20 | AUD 38,43 | -1,26 % | AUD 38,56 | AUD 38,80 | AUD 38,06 | 6,21M |
| 2026-08-19 | AUD 38,92 | -0,71 % | AUD 39,36 | AUD 39,50 | AUD 38,87 | 3,43M |
| 2026-08-18 | AUD 39,20 | -0,66 % | AUD 39,01 | AUD 39,69 | AUD 38,55 | 4,91M |
| 2026-08-17 | AUD 39,46 | -4,62 % | AUD 39,50 | AUD 40,05 | AUD 39,10 | 8,66M |
| 2026-08-14 | AUD 41,37 | -0,10 % | AUD 41,55 | AUD 41,85 | AUD 41,21 | 3,79M |
| 2026-08-13 | AUD 41,41 | +1,17 % | AUD 40,90 | AUD 41,54 | AUD 40,90 | 3,58M |
| 2026-08-12 | AUD 40,93 | -0,85 % | AUD 41,19 | AUD 41,39 | AUD 40,63 | 2,56M |
| 2026-08-11 | AUD 41,28 | +0,15 % | AUD 41,25 | AUD 41,36 | AUD 40,83 | 3,58M |
| 2026-08-10 | AUD 41,22 | -2,39 % | AUD 41,88 | AUD 42,00 | AUD 41,08 | 4,82M |
| 2026-08-07 | AUD 42,23 | -1,10 % | AUD 42,63 | AUD 42,64 | AUD 42,01 | 3,70M |
| 2026-08-06 | AUD 42,70 | +0,40 % | AUD 42,23 | AUD 42,87 | AUD 42,07 | 4,40M |
| 2026-08-05 | AUD 42,53 | -0,75 % | AUD 43,00 | AUD 43,08 | AUD 41,97 | 4,49M |
| 2026-08-04 | AUD 42,85 | +3,00 % | AUD 41,90 | AUD 42,85 | AUD 41,86 | 8,38M |
| 2026-08-03 | AUD 41,60 | +0,65 % | AUD 41,20 | AUD 41,60 | AUD 40,98 | 2,54M |
| 2026-07-31 | AUD 41,33 | -0,53 % | AUD 41,58 | AUD 41,94 | AUD 41,33 | 5,99M |
| 2026-07-30 | AUD 41,55 | +0,85 % | AUD 41,20 | AUD 41,65 | AUD 41,06 | 5,15M |
| 2026-07-29 | AUD 41,20 | -0,02 % | AUD 41,06 | AUD 41,93 | AUD 41,06 | 5,29M |
| 2026-07-28 | AUD 41,21 | +0,66 % | AUD 40,90 | AUD 41,48 | AUD 40,50 | 3,25M |
| 2026-07-27 | AUD 40,94 | +1,36 % | AUD 40,70 | AUD 41,05 | AUD 40,58 | 3,88M |
| 2026-07-24 | AUD 40,39 | +1,46 % | AUD 39,81 | AUD 40,39 | AUD 39,81 | 3,83M |
| 2026-07-23 | AUD 39,81 | +1,38 % | AUD 39,65 | AUD 40,02 | AUD 39,52 | 4,64M |
| 2026-07-22 | AUD 39,27 | -0,08 % | AUD 39,30 | AUD 39,50 | AUD 39,15 | 2,10M |
| 2026-07-21 | AUD 39,30 | -0,98 % | AUD 39,48 | AUD 39,55 | AUD 39,08 | 3,02M |
| 2026-07-20 | AUD 39,69 | -0,40 % | AUD 39,72 | AUD 40,13 | AUD 39,63 | 3,34M |
| 2026-07-17 | AUD 39,85 | +0,23 % | AUD 39,79 | AUD 39,98 | AUD 39,45 | 4,30M |
| 2026-07-16 | AUD 39,76 | +1,25 % | AUD 39,60 | AUD 39,93 | AUD 39,48 | 3,48M |
| 2026-07-15 | AUD 39,27 | -1,11 % | AUD 39,71 | AUD 40,01 | AUD 39,27 | 2,93M |
| 2026-07-14 | AUD 39,71 | -0,85 % | AUD 39,81 | AUD 39,99 | AUD 39,37 | 2,80M |
| 2026-07-13 | AUD 40,05 | +1,11 % | AUD 39,55 | AUD 40,05 | AUD 39,43 | 2,73M |
| 2026-07-10 | AUD 39,61 | +0,84 % | AUD 39,40 | AUD 39,66 | AUD 39,22 | 3,42M |
| 2026-07-09 | AUD 39,28 | -0,78 % | AUD 39,16 | AUD 39,29 | AUD 38,71 | 3,24M |
| 2026-07-08 | AUD 39,59 | +0,94 % | AUD 38,70 | AUD 39,65 | AUD 38,50 | 4,90M |
| 2026-07-07 | AUD 39,22 | +1,47 % | AUD 38,83 | AUD 39,35 | AUD 38,49 | 4,43M |
| 2026-07-06 | AUD 38,65 | +0,21 % | AUD 38,38 | AUD 38,73 | AUD 38,30 | 2,10M |
| 2026-07-03 | AUD 38,57 | +0,42 % | AUD 38,35 | AUD 38,73 | AUD 38,22 | 3,65M |
| 2026-07-02 | AUD 38,41 | +3,84 % | AUD 38,05 | AUD 38,41 | AUD 37,07 | 7,73M |
| 2026-07-01 | AUD 36,99 | -2,30 % | AUD 37,72 | AUD 37,74 | AUD 36,74 | 4,89M |
| 2026-06-30 | AUD 37,86 | -0,08 % | AUD 37,93 | AUD 38,44 | AUD 37,74 | 5,90M |
| 2026-06-29 | AUD 37,89 | +1,01 % | AUD 37,69 | AUD 37,90 | AUD 37,45 | 4,09M |
| 2026-06-26 | AUD 37,51 | +0,16 % | AUD 37,46 | AUD 37,52 | AUD 37,06 | 5,09M |
| 2026-06-25 | AUD 37,45 | -3,35 % | AUD 38,61 | AUD 38,75 | AUD 37,26 | 8,43M |
| 2026-06-24 | AUD 38,75 | +1,10 % | AUD 38,47 | AUD 38,86 | AUD 38,23 | 6,31M |
| 2026-06-23 | AUD 38,33 | +1,21 % | AUD 38,13 | AUD 38,44 | AUD 38,00 | 6,35M |
| 2026-06-22 | AUD 37,87 | +0,34 % | AUD 37,60 | AUD 37,91 | AUD 37,41 | 4,42M |
| 2026-06-19 | AUD 37,74 | +1,07 % | AUD 37,34 | AUD 37,76 | AUD 37,10 | 11,27M |
| 2026-06-18 | AUD 37,34 | -0,88 % | AUD 37,21 | AUD 37,86 | AUD 37,00 | 7,65M |
| 2026-06-17 | AUD 37,67 | -0,58 % | AUD 37,62 | AUD 38,35 | AUD 37,59 | 6,03M |
| 2026-06-16 | AUD 37,89 | +1,15 % | AUD 37,05 | AUD 37,89 | AUD 36,77 | 5,65M |
| 2026-06-15 | AUD 37,46 | +2,63 % | AUD 37,00 | AUD 37,78 | AUD 36,90 | 7,51M |
| 2026-06-12 | AUD 36,50 | +2,30 % | AUD 36,13 | AUD 36,50 | AUD 36,00 | 5,22M |
| 2026-06-11 | AUD 35,68 | -1,79 % | AUD 35,80 | AUD 36,14 | AUD 35,64 | 4,76M |
| 2026-06-10 | AUD 36,33 | +1,03 % | AUD 35,92 | AUD 36,35 | AUD 35,64 | 6,60M |
| 2026-06-09 | AUD 35,96 | -1,72 % | AUD 36,00 | AUD 36,28 | AUD 35,48 | 10,95M |
| 2026-06-05 | AUD 36,59 | -1,13 % | AUD 37,16 | AUD 37,16 | AUD 36,43 | 6,45M |
| 2026-06-04 | AUD 37,01 | -0,62 % | AUD 37,15 | AUD 37,15 | AUD 36,55 | 5,67M |
| 2026-06-03 | AUD 37,24 | +0,59 % | AUD 37,25 | AUD 37,47 | AUD 36,46 | 5,94M |
| 2026-06-02 | AUD 37,02 | -0,94 % | AUD 37,34 | AUD 37,34 | AUD 36,70 | 6,06M |
| 2026-06-01 | AUD 37,37 | +0,11 % | AUD 37,47 | AUD 37,58 | AUD 37,06 | 4,83M |
| 2026-05-29 | AUD 37,33 | +0,62 % | AUD 37,26 | AUD 37,56 | AUD 37,13 | 16,10M |
| 2026-05-28 | AUD 37,10 | -1,72 % | AUD 37,58 | AUD 37,65 | AUD 36,94 | 6,48M |