Pro Medicus, Ltd. PME
ASX · Australien · Gesundheitsdienstleistungen
AUD 161,09-2,83 (-1,73 %)
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 161,09 | -1,73 % | AUD 161,09 | AUD 163,00 | AUD 158,58 | 172,20K |
| 2026-09-30 | AUD 163,92 | +0,10 % | AUD 164,51 | AUD 164,65 | AUD 159,86 | 164,91K |
| 2026-09-29 | AUD 163,76 | +0,99 % | AUD 161,20 | AUD 166,02 | AUD 161,20 | 125,77K |
| 2026-09-28 | AUD 162,15 | +0,71 % | AUD 161,00 | AUD 162,58 | AUD 158,93 | 118,19K |
| 2026-09-25 | AUD 161,00 | -1,63 % | AUD 163,00 | AUD 163,45 | AUD 158,10 | 134,38K |
| 2026-09-24 | AUD 163,67 | +1,46 % | AUD 159,21 | AUD 163,96 | AUD 158,23 | 148,97K |
| 2026-09-23 | AUD 161,31 | -1,84 % | AUD 164,08 | AUD 164,66 | AUD 159,71 | 160,56K |
| 2026-09-22 | AUD 164,33 | -0,75 % | AUD 166,20 | AUD 167,84 | AUD 163,50 | 126,45K |
| 2026-09-21 | AUD 165,57 | -2,36 % | AUD 168,00 | AUD 169,00 | AUD 164,42 | 104,46K |
| 2026-09-18 | AUD 169,57 | +0,21 % | AUD 169,50 | AUD 170,37 | AUD 167,53 | 267,43K |
| 2026-09-17 | AUD 169,22 | +2,37 % | AUD 166,99 | AUD 169,99 | AUD 164,14 | 183,21K |
| 2026-09-16 | AUD 165,31 | -0,08 % | AUD 165,00 | AUD 166,00 | AUD 162,49 | 128,43K |
| 2026-09-15 | AUD 165,45 | +0,03 % | AUD 165,66 | AUD 168,75 | AUD 164,69 | 187,89K |
| 2026-09-14 | AUD 165,40 | +0,64 % | AUD 165,14 | AUD 166,08 | AUD 162,78 | 174,59K |
| 2026-09-11 | AUD 164,35 | -1,51 % | AUD 163,46 | AUD 166,22 | AUD 160,39 | 179,29K |
| 2026-09-10 | AUD 166,87 | +0,22 % | AUD 165,00 | AUD 167,75 | AUD 162,75 | 193,94K |
| 2026-09-09 | AUD 166,51 | -1,82 % | AUD 169,57 | AUD 171,22 | AUD 165,20 | 187,83K |
| 2026-09-08 | AUD 169,59 | +0,58 % | AUD 169,87 | AUD 170,14 | AUD 167,44 | 129,93K |
| 2026-09-07 | AUD 168,61 | -3,07 % | AUD 170,60 | AUD 171,70 | AUD 168,00 | 106,58K |
| 2026-09-04 | AUD 173,95 | +0,72 % | AUD 173,50 | AUD 177,77 | AUD 173,02 | 249,45K |
| 2026-09-03 | AUD 172,70 | +0,16 % | AUD 172,42 | AUD 174,72 | AUD 171,26 | 212,14K |
| 2026-09-02 | AUD 172,42 | -2,27 % | AUD 173,15 | AUD 173,48 | AUD 169,14 | 246,84K |
| 2026-09-01 | AUD 176,42 | -1,66 % | AUD 175,63 | AUD 178,18 | AUD 173,50 | 175,44K |
| 2026-08-31 | AUD 179,39 | -1,15 % | AUD 179,89 | AUD 181,34 | AUD 176,71 | 252,38K |
| 2026-08-28 | AUD 181,48 | +1,25 % | AUD 180,45 | AUD 187,15 | AUD 180,45 | 223,41K |
| 2026-08-27 | AUD 179,24 | -2,90 % | AUD 184,50 | AUD 187,67 | AUD 179,02 | 361,10K |
| 2026-08-26 | AUD 184,60 | -3,15 % | AUD 189,00 | AUD 189,81 | AUD 183,67 | 199,36K |
| 2026-08-25 | AUD 190,60 | -1,46 % | AUD 195,00 | AUD 195,00 | AUD 187,26 | 208,18K |
| 2026-08-24 | AUD 193,43 | +0,96 % | AUD 191,58 | AUD 195,18 | AUD 187,79 | 256,05K |
| 2026-08-21 | AUD 191,60 | -6,99 % | AUD 205,88 | AUD 209,39 | AUD 191,60 | 318,75K |
| 2026-08-20 | AUD 206,01 | +3,60 % | AUD 198,44 | AUD 208,44 | AUD 198,44 | 425,23K |
| 2026-08-19 | AUD 198,85 | +1,07 % | AUD 196,47 | AUD 204,67 | AUD 194,08 | 457,08K |
| 2026-08-18 | AUD 196,75 | +11,88 % | AUD 171,95 | AUD 201,50 | AUD 167,11 | 628,69K |
| 2026-08-17 | AUD 175,86 | -1,68 % | AUD 172,95 | AUD 177,84 | AUD 169,01 | 260,38K |
| 2026-08-14 | AUD 178,86 | -2,64 % | AUD 181,43 | AUD 185,60 | AUD 178,44 | 201,54K |
| 2026-08-13 | AUD 183,71 | +1,12 % | AUD 181,82 | AUD 184,18 | AUD 180,09 | 232,33K |
| 2026-08-12 | AUD 181,67 | -0,36 % | AUD 182,50 | AUD 183,79 | AUD 179,51 | 213,93K |
| 2026-08-11 | AUD 182,33 | +3,24 % | AUD 177,54 | AUD 183,73 | AUD 176,89 | 215,45K |
| 2026-08-10 | AUD 176,61 | +0,30 % | AUD 176,45 | AUD 178,43 | AUD 174,58 | 155,14K |
| 2026-08-07 | AUD 176,08 | -1,07 % | AUD 176,46 | AUD 178,85 | AUD 174,34 | 257,66K |
| 2026-08-06 | AUD 177,99 | -1,19 % | AUD 179,33 | AUD 179,54 | AUD 175,85 | 174,31K |
| 2026-08-05 | AUD 180,14 | +4,24 % | AUD 175,52 | AUD 182,45 | AUD 173,48 | 254,85K |
| 2026-08-04 | AUD 172,82 | +4,94 % | AUD 166,58 | AUD 173,93 | AUD 166,20 | 330,26K |
| 2026-08-03 | AUD 164,69 | +1,53 % | AUD 159,99 | AUD 165,60 | AUD 158,36 | 131,29K |
| 2026-07-31 | AUD 162,21 | +0,94 % | AUD 161,20 | AUD 162,21 | AUD 157,08 | 226,65K |
| 2026-07-30 | AUD 160,70 | -1,98 % | AUD 163,25 | AUD 164,63 | AUD 160,60 | 148,58K |
| 2026-07-29 | AUD 163,94 | +0,49 % | AUD 168,80 | AUD 171,61 | AUD 162,33 | 235,26K |
| 2026-07-28 | AUD 163,14 | +0,55 % | AUD 160,37 | AUD 163,16 | AUD 157,80 | 207,48K |
| 2026-07-27 | AUD 162,24 | +1,51 % | AUD 159,42 | AUD 162,35 | AUD 157,43 | 232,08K |
| 2026-07-24 | AUD 159,82 | -1,42 % | AUD 158,76 | AUD 161,79 | AUD 155,22 | 330,12K |
| 2026-07-23 | AUD 162,13 | -6,53 % | AUD 171,05 | AUD 173,50 | AUD 162,11 | 400,89K |
| 2026-07-22 | AUD 173,45 | -3,66 % | AUD 178,00 | AUD 178,56 | AUD 172,04 | 312,57K |
| 2026-07-21 | AUD 180,04 | -3,03 % | AUD 183,12 | AUD 183,31 | AUD 173,60 | 334,60K |
| 2026-07-20 | AUD 185,66 | -0,77 % | AUD 192,18 | AUD 193,34 | AUD 185,66 | 161,45K |
| 2026-07-17 | AUD 187,11 | -3,46 % | AUD 193,27 | AUD 195,58 | AUD 185,42 | 165,06K |
| 2026-07-16 | AUD 193,81 | +0,62 % | AUD 193,00 | AUD 195,24 | AUD 190,45 | 202,46K |
| 2026-07-15 | AUD 192,62 | -1,14 % | AUD 192,87 | AUD 194,85 | AUD 191,00 | 306,32K |
| 2026-07-14 | AUD 194,84 | -2,08 % | AUD 197,19 | AUD 198,28 | AUD 190,65 | 277,20K |
| 2026-07-13 | AUD 198,98 | +0,97 % | AUD 196,10 | AUD 200,18 | AUD 196,01 | 267,25K |
| 2026-07-10 | AUD 197,07 | -6,34 % | AUD 208,31 | AUD 209,49 | AUD 195,01 | 403,69K |
| 2026-07-09 | AUD 210,42 | -0,81 % | AUD 206,00 | AUD 211,73 | AUD 205,19 | 202,41K |
| 2026-07-08 | AUD 212,13 | +0,66 % | AUD 209,00 | AUD 213,50 | AUD 206,81 | 351,00K |
| 2026-07-07 | AUD 210,74 | -1,42 % | AUD 213,50 | AUD 217,41 | AUD 210,74 | 424,44K |
| 2026-07-06 | AUD 213,77 | +1,97 % | AUD 207,99 | AUD 215,08 | AUD 206,21 | 170,56K |
| 2026-07-03 | AUD 209,65 | +1,81 % | AUD 204,00 | AUD 212,30 | AUD 202,01 | 265,58K |
| 2026-07-02 | AUD 205,93 | +1,51 % | AUD 201,69 | AUD 207,73 | AUD 198,61 | 305,99K |
| 2026-07-01 | AUD 202,87 | -0,28 % | AUD 205,50 | AUD 212,50 | AUD 202,87 | 395,58K |
| 2026-06-30 | AUD 203,43 | +3,03 % | AUD 199,70 | AUD 203,43 | AUD 198,32 | 509,86K |
| 2026-06-29 | AUD 197,45 | +4,54 % | AUD 193,55 | AUD 198,44 | AUD 186,00 | 379,36K |
| 2026-06-26 | AUD 188,88 | +1,88 % | AUD 180,19 | AUD 189,78 | AUD 179,50 | 500,44K |
| 2026-06-25 | AUD 185,39 | +3,58 % | AUD 180,00 | AUD 186,04 | AUD 179,01 | 363,49K |
| 2026-06-24 | AUD 178,99 | +3,50 % | AUD 173,84 | AUD 181,55 | AUD 173,51 | 660,76K |
| 2026-06-23 | AUD 172,93 | -0,98 % | AUD 171,41 | AUD 173,72 | AUD 168,50 | 319,16K |
| 2026-06-22 | AUD 174,64 | +1,06 % | AUD 172,78 | AUD 178,55 | AUD 170,54 | 436,64K |
| 2026-06-19 | AUD 172,80 | +3,10 % | AUD 166,55 | AUD 172,80 | AUD 164,61 | 1,33M |
| 2026-06-18 | AUD 167,61 | -0,76 % | AUD 168,20 | AUD 174,14 | AUD 167,26 | 249,49K |
| 2026-06-17 | AUD 168,90 | +2,92 % | AUD 163,08 | AUD 169,32 | AUD 160,84 | 243,00K |
| 2026-06-16 | AUD 164,11 | -0,27 % | AUD 162,10 | AUD 165,12 | AUD 162,10 | 200,13K |
| 2026-06-15 | AUD 164,55 | +0,34 % | AUD 166,00 | AUD 166,19 | AUD 162,42 | 286,18K |
| 2026-06-12 | AUD 164,00 | +0,74 % | AUD 165,92 | AUD 166,34 | AUD 162,49 | 174,47K |
| 2026-06-11 | AUD 162,79 | +0,75 % | AUD 160,66 | AUD 163,22 | AUD 160,22 | 294,74K |
| 2026-06-10 | AUD 161,58 | -2,54 % | AUD 166,80 | AUD 167,51 | AUD 161,24 | 294,70K |
| 2026-06-09 | AUD 165,79 | +0,09 % | AUD 164,50 | AUD 167,78 | AUD 160,29 | 341,08K |
| 2026-06-05 | AUD 165,64 | +4,03 % | AUD 160,87 | AUD 167,06 | AUD 160,51 | 364,05K |
| 2026-06-04 | AUD 159,23 | -0,25 % | AUD 162,80 | AUD 164,65 | AUD 157,86 | 454,12K |
| 2026-06-03 | AUD 159,63 | -0,28 % | AUD 158,83 | AUD 162,39 | AUD 155,25 | 421,69K |
| 2026-06-02 | AUD 160,08 | +10,81 % | AUD 145,89 | AUD 160,16 | AUD 145,52 | 1,05M |
| 2026-06-01 | AUD 144,46 | +9,22 % | AUD 140,78 | AUD 148,88 | AUD 139,13 | 342,19K |
| 2026-05-29 | AUD 132,26 | +1,60 % | AUD 132,86 | AUD 133,20 | AUD 129,47 | 421,83K |
| 2026-05-28 | AUD 130,18 | -0,32 % | AUD 132,20 | AUD 133,48 | AUD 129,28 | 254,34K |