Pepper Money Ltd PPM
ASX · Australien · Finanzen
AUD 1,73+0,01 (+0,29 %)
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 1,73 | +0,29 % | AUD 1,73 | AUD 1,75 | AUD 1,72 | 168,98K |
| 2026-10-01 | AUD 1,72 | -3,37 % | AUD 1,78 | AUD 1,78 | AUD 1,71 | 178,45K |
| 2026-09-30 | AUD 1,78 | +2,59 % | AUD 1,75 | AUD 1,78 | AUD 1,71 | 250,76K |
| 2026-09-29 | AUD 1,74 | +3,58 % | AUD 1,67 | AUD 1,74 | AUD 1,67 | 138,82K |
| 2026-09-28 | AUD 1,67 | -0,30 % | AUD 1,70 | AUD 1,70 | AUD 1,67 | 134,57K |
| 2026-09-25 | AUD 1,68 | 0,00 % | AUD 1,70 | AUD 1,70 | AUD 1,67 | 157,55K |
| 2026-09-24 | AUD 1,68 | -2,89 % | AUD 1,71 | AUD 1,72 | AUD 1,68 | 273,07K |
| 2026-09-23 | AUD 1,73 | 0,00 % | AUD 1,73 | AUD 1,75 | AUD 1,73 | 133,89K |
| 2026-09-22 | AUD 1,73 | +1,76 % | AUD 1,70 | AUD 1,73 | AUD 1,70 | 85,30K |
| 2026-09-21 | AUD 1,70 | -0,29 % | AUD 1,72 | AUD 1,72 | AUD 1,67 | 131,74K |
| 2026-09-18 | AUD 1,71 | -1,16 % | AUD 1,75 | AUD 1,75 | AUD 1,71 | 105,28K |
| 2026-09-17 | AUD 1,73 | 0,00 % | AUD 1,73 | AUD 1,76 | AUD 1,73 | 139,56K |
| 2026-09-16 | AUD 1,73 | -1,15 % | AUD 1,74 | AUD 1,74 | AUD 1,72 | 66,22K |
| 2026-09-15 | AUD 1,75 | 0,00 % | AUD 1,75 | AUD 1,77 | AUD 1,74 | 91,91K |
| 2026-09-14 | AUD 1,75 | 0,00 % | AUD 1,75 | AUD 1,76 | AUD 1,73 | 211,80K |
| 2026-09-11 | AUD 1,75 | -0,85 % | AUD 1,76 | AUD 1,76 | AUD 1,71 | 517,80K |
| 2026-09-10 | AUD 1,76 | -2,76 % | AUD 1,81 | AUD 1,82 | AUD 1,76 | 171,95K |
| 2026-09-09 | AUD 1,81 | -3,21 % | AUD 1,88 | AUD 1,90 | AUD 1,80 | 356,67K |
| 2026-09-08 | AUD 1,87 | -5,56 % | AUD 1,89 | AUD 1,89 | AUD 1,85 | 367,67K |
| 2026-09-07 | AUD 1,98 | +1,54 % | AUD 1,97 | AUD 2,01 | AUD 1,95 | 667,99K |
| 2026-09-04 | AUD 1,95 | 0,00 % | AUD 1,95 | AUD 1,98 | AUD 1,95 | 242,42K |
| 2026-09-03 | AUD 1,95 | +2,09 % | AUD 1,94 | AUD 1,99 | AUD 1,92 | 394,13K |
| 2026-09-02 | AUD 1,91 | +0,26 % | AUD 1,90 | AUD 1,95 | AUD 1,87 | 324,45K |
| 2026-09-01 | AUD 1,90 | +1,87 % | AUD 1,89 | AUD 1,93 | AUD 1,86 | 313,61K |
| 2026-08-31 | AUD 1,87 | -1,58 % | AUD 1,91 | AUD 1,91 | AUD 1,87 | 437,04K |
| 2026-08-28 | AUD 1,90 | -1,04 % | AUD 1,93 | AUD 1,93 | AUD 1,88 | 513,70K |
| 2026-08-27 | AUD 1,92 | 0,00 % | AUD 1,94 | AUD 1,94 | AUD 1,90 | 295,88K |
| 2026-08-26 | AUD 1,92 | +0,79 % | AUD 1,93 | AUD 1,95 | AUD 1,91 | 338,17K |
| 2026-08-25 | AUD 1,90 | -0,52 % | AUD 1,92 | AUD 1,95 | AUD 1,90 | 641,27K |
| 2026-08-24 | AUD 1,91 | -1,29 % | AUD 1,93 | AUD 1,97 | AUD 1,89 | 772,17K |
| 2026-08-21 | AUD 1,94 | +7,48 % | AUD 1,82 | AUD 1,94 | AUD 1,80 | 1,17M |
| 2026-08-20 | AUD 1,80 | +1,98 % | AUD 1,83 | AUD 1,85 | AUD 1,79 | 1,18M |
| 2026-08-19 | AUD 1,77 | +0,57 % | AUD 1,75 | AUD 1,78 | AUD 1,74 | 194,60K |
| 2026-08-18 | AUD 1,76 | -1,12 % | AUD 1,79 | AUD 1,79 | AUD 1,75 | 149,10K |
| 2026-08-17 | AUD 1,78 | -2,20 % | AUD 1,83 | AUD 1,83 | AUD 1,78 | 352,76K |
| 2026-08-14 | AUD 1,82 | +0,83 % | AUD 1,81 | AUD 1,82 | AUD 1,80 | 167,38K |
| 2026-08-13 | AUD 1,80 | -0,82 % | AUD 1,84 | AUD 1,84 | AUD 1,80 | 361,62K |
| 2026-08-12 | AUD 1,82 | +0,28 % | AUD 1,82 | AUD 1,85 | AUD 1,80 | 301,38K |
| 2026-08-11 | AUD 1,82 | -0,55 % | AUD 1,82 | AUD 1,83 | AUD 1,81 | 117,39K |
| 2026-08-10 | AUD 1,83 | -0,27 % | AUD 1,83 | AUD 1,86 | AUD 1,82 | 209,07K |
| 2026-08-07 | AUD 1,83 | -0,54 % | AUD 1,83 | AUD 1,84 | AUD 1,82 | 138,46K |
| 2026-08-06 | AUD 1,84 | +0,55 % | AUD 1,85 | AUD 1,86 | AUD 1,81 | 138,43K |
| 2026-08-05 | AUD 1,83 | -0,81 % | AUD 1,85 | AUD 1,85 | AUD 1,82 | 473,70K |
| 2026-08-04 | AUD 1,85 | +1,93 % | AUD 1,83 | AUD 1,87 | AUD 1,82 | 285,45K |
| 2026-08-03 | AUD 1,81 | +3,13 % | AUD 1,80 | AUD 1,85 | AUD 1,76 | 906,77K |
| 2026-07-31 | AUD 1,75 | +5,72 % | AUD 1,75 | AUD 1,77 | AUD 1,72 | 587,89K |
| 2026-07-30 | AUD 1,66 | -0,60 % | AUD 1,67 | AUD 1,67 | AUD 1,62 | 404,29K |
| 2026-07-29 | AUD 1,67 | +2,14 % | AUD 1,65 | AUD 1,70 | AUD 1,63 | 396,24K |
| 2026-07-28 | AUD 1,63 | -0,30 % | AUD 1,65 | AUD 1,66 | AUD 1,63 | 350,60K |
| 2026-07-27 | AUD 1,64 | +0,61 % | AUD 1,65 | AUD 1,67 | AUD 1,64 | 348,83K |
| 2026-07-24 | AUD 1,63 | +2,19 % | AUD 1,60 | AUD 1,64 | AUD 1,58 | 131,14K |
| 2026-07-23 | AUD 1,60 | -0,93 % | AUD 1,63 | AUD 1,63 | AUD 1,59 | 263,47K |
| 2026-07-22 | AUD 1,61 | +1,26 % | AUD 1,63 | AUD 1,63 | AUD 1,59 | 137,00K |
| 2026-07-21 | AUD 1,59 | -1,85 % | AUD 1,63 | AUD 1,63 | AUD 1,58 | 171,68K |
| 2026-07-20 | AUD 1,62 | +1,25 % | AUD 1,60 | AUD 1,63 | AUD 1,60 | 156,03K |
| 2026-07-17 | AUD 1,60 | +0,63 % | AUD 1,61 | AUD 1,61 | AUD 1,59 | 133,17K |
| 2026-07-16 | AUD 1,59 | -1,24 % | AUD 1,61 | AUD 1,63 | AUD 1,59 | 480,51K |
| 2026-07-15 | AUD 1,61 | -1,23 % | AUD 1,65 | AUD 1,65 | AUD 1,61 | 291,06K |
| 2026-07-14 | AUD 1,63 | +0,62 % | AUD 1,62 | AUD 1,63 | AUD 1,62 | 295,30K |
| 2026-07-13 | AUD 1,62 | -2,70 % | AUD 1,67 | AUD 1,67 | AUD 1,61 | 266,49K |
| 2026-07-10 | AUD 1,66 | +2,46 % | AUD 1,64 | AUD 1,69 | AUD 1,63 | 301,13K |
| 2026-07-09 | AUD 1,63 | -0,91 % | AUD 1,65 | AUD 1,65 | AUD 1,60 | 221,96K |
| 2026-07-08 | AUD 1,64 | +0,92 % | AUD 1,63 | AUD 1,64 | AUD 1,59 | 253,42K |
| 2026-07-07 | AUD 1,63 | -1,22 % | AUD 1,63 | AUD 1,63 | AUD 1,62 | 77,01K |
| 2026-07-06 | AUD 1,64 | +2,81 % | AUD 1,63 | AUD 1,65 | AUD 1,62 | 234,33K |
| 2026-07-03 | AUD 1,60 | +6,31 % | AUD 1,52 | AUD 1,63 | AUD 1,52 | 466,66K |
| 2026-07-02 | AUD 1,50 | -0,66 % | AUD 1,52 | AUD 1,52 | AUD 1,49 | 1,74M |
| 2026-07-01 | AUD 1,51 | +0,33 % | AUD 1,52 | AUD 1,53 | AUD 1,50 | 725,18K |
| 2026-06-30 | AUD 1,51 | -2,89 % | AUD 1,54 | AUD 1,56 | AUD 1,51 | 600,24K |
| 2026-06-29 | AUD 1,55 | -0,64 % | AUD 1,56 | AUD 1,59 | AUD 1,54 | 345,95K |
| 2026-06-26 | AUD 1,57 | -0,95 % | AUD 1,59 | AUD 1,59 | AUD 1,54 | 294,20K |
| 2026-06-25 | AUD 1,58 | -2,17 % | AUD 1,61 | AUD 1,62 | AUD 1,58 | 411,32K |
| 2026-06-24 | AUD 1,62 | -0,62 % | AUD 1,63 | AUD 1,64 | AUD 1,61 | 90,74K |
| 2026-06-23 | AUD 1,63 | -0,31 % | AUD 1,65 | AUD 1,65 | AUD 1,61 | 277,57K |
| 2026-06-22 | AUD 1,63 | +0,93 % | AUD 1,62 | AUD 1,65 | AUD 1,62 | 246,38K |
| 2026-06-19 | AUD 1,62 | -1,52 % | AUD 1,64 | AUD 1,64 | AUD 1,60 | 415,24K |
| 2026-06-18 | AUD 1,64 | -0,61 % | AUD 1,65 | AUD 1,67 | AUD 1,64 | 162,89K |
| 2026-06-17 | AUD 1,65 | -2,08 % | AUD 1,70 | AUD 1,70 | AUD 1,65 | 169,09K |
| 2026-06-16 | AUD 1,68 | +2,74 % | AUD 1,65 | AUD 1,69 | AUD 1,64 | 177,49K |
| 2026-06-15 | AUD 1,64 | +1,55 % | AUD 1,64 | AUD 1,65 | AUD 1,62 | 392,48K |
| 2026-06-12 | AUD 1,62 | -1,52 % | AUD 1,64 | AUD 1,67 | AUD 1,61 | 243,11K |
| 2026-06-11 | AUD 1,64 | +0,31 % | AUD 1,63 | AUD 1,65 | AUD 1,61 | 171,60K |
| 2026-06-10 | AUD 1,63 | -0,30 % | AUD 1,65 | AUD 1,65 | AUD 1,63 | 218,26K |
| 2026-06-09 | AUD 1,64 | -1,50 % | AUD 1,67 | AUD 1,67 | AUD 1,62 | 569,30K |
| 2026-06-05 | AUD 1,66 | +0,60 % | AUD 1,69 | AUD 1,69 | AUD 1,66 | 107,36K |
| 2026-06-04 | AUD 1,65 | -3,22 % | AUD 1,70 | AUD 1,70 | AUD 1,65 | 250,95K |
| 2026-06-03 | AUD 1,71 | +0,59 % | AUD 1,71 | AUD 1,74 | AUD 1,68 | 172,78K |
| 2026-06-02 | AUD 1,70 | -0,29 % | AUD 1,73 | AUD 1,73 | AUD 1,68 | 113,11K |
| 2026-06-01 | AUD 1,71 | +2,10 % | AUD 1,67 | AUD 1,74 | AUD 1,67 | 207,29K |
| 2026-05-29 | AUD 1,67 | +0,91 % | AUD 1,65 | AUD 1,72 | AUD 1,65 | 517,53K |