QBE Insurance Group Limited QBE

ASX · Australien · Finanzen

AUD 23,70+0,85 (+3,72 %)

Markt geöffnet· 02.10.2026, 05:15 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 23,63	+3,41 %	AUD 23,11	AUD 23,74	AUD 23,08	1,73M
2026-10-01	AUD 22,85	-2,18 %	AUD 23,11	AUD 23,29	AUD 22,70	2,74M
2026-09-30	AUD 23,36	-0,13 %	AUD 23,25	AUD 23,53	AUD 23,14	4,73M
2026-09-29	AUD 23,39	+1,21 %	AUD 23,11	AUD 23,58	AUD 23,10	6,17M
2026-09-28	AUD 23,11	+0,78 %	AUD 23,06	AUD 23,32	AUD 22,73	4,33M
2026-09-25	AUD 22,93	+0,04 %	AUD 23,18	AUD 23,18	AUD 22,83	1,97M
2026-09-24	AUD 22,92	-0,39 %	AUD 23,03	AUD 23,16	AUD 22,89	2,32M
2026-09-23	AUD 23,01	-0,86 %	AUD 23,00	AUD 23,30	AUD 22,65	2,96M
2026-09-22	AUD 23,21	-0,77 %	AUD 23,30	AUD 23,39	AUD 23,09	1,85M
2026-09-21	AUD 23,39	0,00 %	AUD 23,34	AUD 23,41	AUD 23,07	1,97M
2026-09-18	AUD 23,39	+0,56 %	AUD 23,26	AUD 23,39	AUD 23,15	6,64M
2026-09-17	AUD 23,26	+1,04 %	AUD 23,66	AUD 23,66	AUD 23,04	5,06M
2026-09-16	AUD 23,02	+0,09 %	AUD 23,43	AUD 23,43	AUD 22,95	3,72M
2026-09-15	AUD 23,00	+0,26 %	AUD 22,90	AUD 23,12	AUD 22,81	2,57M
2026-09-14	AUD 22,94	+1,15 %	AUD 22,63	AUD 22,98	AUD 22,61	3,10M
2026-09-11	AUD 22,68	+2,86 %	AUD 22,12	AUD 22,77	AUD 22,08	3,83M
2026-09-10	AUD 22,05	+0,46 %	AUD 22,06	AUD 22,17	AUD 21,81	5,10M
2026-09-09	AUD 21,95	-0,95 %	AUD 22,05	AUD 22,17	AUD 21,80	3,25M
2026-09-08	AUD 22,16	-1,82 %	AUD 22,43	AUD 22,47	AUD 22,16	2,48M
2026-09-07	AUD 22,57	-0,22 %	AUD 22,70	AUD 22,71	AUD 22,55	1,56M
2026-09-04	AUD 22,62	-0,75 %	AUD 22,98	AUD 22,98	AUD 22,55	2,68M
2026-09-03	AUD 22,79	+0,13 %	AUD 22,63	AUD 22,85	AUD 22,57	3,06M
2026-09-02	AUD 22,76	+1,25 %	AUD 22,51	AUD 22,94	AUD 22,42	4,07M
2026-09-01	AUD 22,48	+0,99 %	AUD 22,35	AUD 22,51	AUD 22,14	4,20M
2026-08-31	AUD 22,26	+1,50 %	AUD 22,11	AUD 22,37	AUD 22,01	6,98M
2026-08-28	AUD 21,93	0,00 %	AUD 21,87	AUD 22,00	AUD 21,70	2,11M
2026-08-27	AUD 21,93	+0,60 %	AUD 22,01	AUD 22,01	AUD 21,81	4,40M
2026-08-26	AUD 21,80	-1,13 %	AUD 22,09	AUD 22,15	AUD 21,70	2,85M
2026-08-25	AUD 22,05	+0,50 %	AUD 21,97	AUD 22,46	AUD 21,94	3,02M
2026-08-24	AUD 21,94	-2,05 %	AUD 21,50	AUD 21,97	AUD 21,50	2,51M
2026-08-21	AUD 22,40	+2,85 %	AUD 21,91	AUD 22,40	AUD 21,78	5,92M
2026-08-20	AUD 21,78	-3,93 %	AUD 22,43	AUD 22,59	AUD 21,59	3,51M
2026-08-19	AUD 22,67	+0,04 %	AUD 22,89	AUD 22,90	AUD 22,40	3,18M
2026-08-18	AUD 22,66	-0,04 %	AUD 22,51	AUD 22,69	AUD 22,33	3,08M
2026-08-17	AUD 22,67	-1,82 %	AUD 23,39	AUD 23,43	AUD 22,49	2,79M
2026-08-14	AUD 23,09	-1,62 %	AUD 22,77	AUD 23,24	AUD 22,07	6,07M
2026-08-13	AUD 23,47	-0,80 %	AUD 23,49	AUD 23,67	AUD 23,33	3,92M
2026-08-12	AUD 23,66	0,00 %	AUD 23,66	AUD 23,79	AUD 23,46	2,48M
2026-08-11	AUD 23,66	-1,05 %	AUD 23,71	AUD 23,89	AUD 23,60	2,51M
2026-08-10	AUD 23,91	-2,09 %	AUD 24,15	AUD 24,19	AUD 23,78	2,64M
2026-08-07	AUD 24,42	+0,25 %	AUD 24,23	AUD 24,67	AUD 24,23	3,56M
2026-08-06	AUD 24,36	-1,02 %	AUD 24,51	AUD 24,57	AUD 24,22	3,63M
2026-08-05	AUD 24,61	-1,28 %	AUD 24,90	AUD 24,93	AUD 24,47	3,54M
2026-08-04	AUD 24,93	-0,04 %	AUD 24,80	AUD 24,98	AUD 24,73	5,26M
2026-08-03	AUD 24,94	+0,85 %	AUD 24,92	AUD 25,00	AUD 24,79	1,74M
2026-07-31	AUD 24,73	-2,48 %	AUD 24,73	AUD 25,00	AUD 24,60	4,29M
2026-07-30	AUD 25,36	-0,90 %	AUD 25,44	AUD 25,50	AUD 25,03	2,21M
2026-07-29	AUD 25,59	+0,27 %	AUD 25,76	AUD 25,77	AUD 25,49	2,88M
2026-07-28	AUD 25,52	+1,31 %	AUD 25,04	AUD 25,58	AUD 25,01	3,03M
2026-07-27	AUD 25,19	+1,37 %	AUD 25,13	AUD 25,23	AUD 24,97	2,64M
2026-07-24	AUD 24,85	+1,39 %	AUD 24,56	AUD 24,85	AUD 24,56	3,55M
2026-07-23	AUD 24,51	-1,09 %	AUD 25,02	AUD 25,09	AUD 24,48	4,07M
2026-07-22	AUD 24,78	-2,48 %	AUD 25,26	AUD 25,29	AUD 24,53	4,39M
2026-07-21	AUD 25,41	-0,16 %	AUD 24,39	AUD 25,48	AUD 24,39	4,07M
2026-07-20	AUD 25,45	+1,84 %	AUD 25,29	AUD 25,47	AUD 25,17	2,50M
2026-07-17	AUD 24,99	+0,64 %	AUD 25,15	AUD 25,19	AUD 24,90	2,61M
2026-07-16	AUD 24,83	-1,59 %	AUD 25,00	AUD 25,32	AUD 24,57	4,22M
2026-07-15	AUD 25,23	-2,06 %	AUD 25,80	AUD 25,83	AUD 25,23	3,82M
2026-07-14	AUD 25,76	+1,14 %	AUD 25,59	AUD 25,76	AUD 25,50	2,14M
2026-07-13	AUD 25,47	0,00 %	AUD 25,33	AUD 25,58	AUD 25,22	2,76M
2026-07-10	AUD 25,47	-0,43 %	AUD 25,46	AUD 25,58	AUD 25,19	1,97M
2026-07-09	AUD 25,58	+0,71 %	AUD 25,40	AUD 25,61	AUD 25,29	3,30M
2026-07-08	AUD 25,40	+1,64 %	AUD 25,49	AUD 25,49	AUD 24,88	3,33M
2026-07-07	AUD 24,99	0,00 %	AUD 24,88	AUD 25,02	AUD 24,72	2,91M
2026-07-06	AUD 24,99	+0,64 %	AUD 24,70	AUD 25,06	AUD 24,61	1,23M
2026-07-03	AUD 24,83	-1,00 %	AUD 24,51	AUD 25,05	AUD 24,37	2,20M
2026-07-02	AUD 25,08	+0,52 %	AUD 24,78	AUD 25,17	AUD 24,78	3,35M
2026-07-01	AUD 24,95	-0,95 %	AUD 25,20	AUD 25,32	AUD 24,95	3,37M
2026-06-30	AUD 25,19	+0,92 %	AUD 25,01	AUD 25,24	AUD 24,98	5,52M
2026-06-29	AUD 24,96	+0,48 %	AUD 24,85	AUD 25,15	AUD 24,74	3,33M
2026-06-26	AUD 24,84	-0,16 %	AUD 24,69	AUD 24,90	AUD 24,62	3,27M
2026-06-25	AUD 24,88	+1,30 %	AUD 24,87	AUD 25,08	AUD 24,66	3,64M
2026-06-24	AUD 24,56	+0,70 %	AUD 24,63	AUD 24,68	AUD 24,35	4,52M
2026-06-23	AUD 24,39	-0,16 %	AUD 24,35	AUD 24,50	AUD 24,21	3,21M
2026-06-22	AUD 24,43	+1,54 %	AUD 24,10	AUD 24,56	AUD 24,05	2,39M
2026-06-19	AUD 24,06	+0,21 %	AUD 23,84	AUD 24,06	AUD 23,68	7,50M
2026-06-18	AUD 24,01	+1,87 %	AUD 23,49	AUD 24,04	AUD 23,49	4,22M
2026-06-17	AUD 23,57	+0,43 %	AUD 23,60	AUD 23,71	AUD 23,47	3,04M
2026-06-16	AUD 23,47	+0,09 %	AUD 23,55	AUD 23,73	AUD 23,42	3,35M
2026-06-15	AUD 23,45	-2,54 %	AUD 23,85	AUD 23,98	AUD 23,30	3,40M
2026-06-12	AUD 24,06	-0,91 %	AUD 24,00	AUD 24,50	AUD 24,00	3,46M
2026-06-11	AUD 24,28	+3,67 %	AUD 23,78	AUD 24,60	AUD 23,67	6,40M
2026-06-10	AUD 23,42	+2,40 %	AUD 22,99	AUD 23,47	AUD 22,96	2,72M
2026-06-09	AUD 22,87	+0,88 %	AUD 22,73	AUD 23,02	AUD 22,65	3,66M
2026-06-05	AUD 22,67	+1,21 %	AUD 22,71	AUD 22,78	AUD 22,50	2,37M
2026-06-04	AUD 22,40	+1,22 %	AUD 22,42	AUD 22,45	AUD 22,19	2,79M
2026-06-03	AUD 22,13	+0,14 %	AUD 21,76	AUD 22,19	AUD 21,76	2,89M
2026-06-02	AUD 22,10	-1,25 %	AUD 22,37	AUD 22,37	AUD 21,81	2,82M
2026-06-01	AUD 22,38	-1,15 %	AUD 22,33	AUD 22,45	AUD 22,10	2,23M
2026-05-29	AUD 22,64	+0,85 %	AUD 22,55	AUD 22,64	AUD 22,34	9,95M

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 23,63	+3,41 %	AUD 23,11	AUD 23,74	AUD 23,08	1,73M
2026-10-01	AUD 22,85	-2,18 %	AUD 23,11	AUD 23,29	AUD 22,70	2,74M
2026-09-30	AUD 23,36	-0,13 %	AUD 23,25	AUD 23,53	AUD 23,14	4,73M
2026-09-29	AUD 23,39	+1,21 %	AUD 23,11	AUD 23,58	AUD 23,10	6,17M
2026-09-28	AUD 23,11	+0,78 %	AUD 23,06	AUD 23,32	AUD 22,73	4,33M
2026-09-25	AUD 22,93	+0,04 %	AUD 23,18	AUD 23,18	AUD 22,83	1,97M
2026-09-24	AUD 22,92	-0,39 %	AUD 23,03	AUD 23,16	AUD 22,89	2,32M
2026-09-23	AUD 23,01	-0,86 %	AUD 23,00	AUD 23,30	AUD 22,65	2,96M
2026-09-22	AUD 23,21	-0,77 %	AUD 23,30	AUD 23,39	AUD 23,09	1,85M
2026-09-21	AUD 23,39	0,00 %	AUD 23,34	AUD 23,41	AUD 23,07	1,97M
2026-09-18	AUD 23,39	+0,56 %	AUD 23,26	AUD 23,39	AUD 23,15	6,64M
2026-09-17	AUD 23,26	+1,04 %	AUD 23,66	AUD 23,66	AUD 23,04	5,06M
2026-09-16	AUD 23,02	+0,09 %	AUD 23,43	AUD 23,43	AUD 22,95	3,72M
2026-09-15	AUD 23,00	+0,26 %	AUD 22,90	AUD 23,12	AUD 22,81	2,57M
2026-09-14	AUD 22,94	+1,15 %	AUD 22,63	AUD 22,98	AUD 22,61	3,10M
2026-09-11	AUD 22,68	+2,86 %	AUD 22,12	AUD 22,77	AUD 22,08	3,83M
2026-09-10	AUD 22,05	+0,46 %	AUD 22,06	AUD 22,17	AUD 21,81	5,10M
2026-09-09	AUD 21,95	-0,95 %	AUD 22,05	AUD 22,17	AUD 21,80	3,25M
2026-09-08	AUD 22,16	-1,82 %	AUD 22,43	AUD 22,47	AUD 22,16	2,48M
2026-09-07	AUD 22,57	-0,22 %	AUD 22,70	AUD 22,71	AUD 22,55	1,56M
2026-09-04	AUD 22,62	-0,75 %	AUD 22,98	AUD 22,98	AUD 22,55	2,68M
2026-09-03	AUD 22,79	+0,13 %	AUD 22,63	AUD 22,85	AUD 22,57	3,06M
2026-09-02	AUD 22,76	+1,25 %	AUD 22,51	AUD 22,94	AUD 22,42	4,07M
2026-09-01	AUD 22,48	+0,99 %	AUD 22,35	AUD 22,51	AUD 22,14	4,20M
2026-08-31	AUD 22,26	+1,50 %	AUD 22,11	AUD 22,37	AUD 22,01	6,98M
2026-08-28	AUD 21,93	0,00 %	AUD 21,87	AUD 22,00	AUD 21,70	2,11M
2026-08-27	AUD 21,93	+0,60 %	AUD 22,01	AUD 22,01	AUD 21,81	4,40M
2026-08-26	AUD 21,80	-1,13 %	AUD 22,09	AUD 22,15	AUD 21,70	2,85M
2026-08-25	AUD 22,05	+0,50 %	AUD 21,97	AUD 22,46	AUD 21,94	3,02M
2026-08-24	AUD 21,94	-2,05 %	AUD 21,50	AUD 21,97	AUD 21,50	2,51M
2026-08-21	AUD 22,40	+2,85 %	AUD 21,91	AUD 22,40	AUD 21,78	5,92M
2026-08-20	AUD 21,78	-3,93 %	AUD 22,43	AUD 22,59	AUD 21,59	3,51M
2026-08-19	AUD 22,67	+0,04 %	AUD 22,89	AUD 22,90	AUD 22,40	3,18M
2026-08-18	AUD 22,66	-0,04 %	AUD 22,51	AUD 22,69	AUD 22,33	3,08M
2026-08-17	AUD 22,67	-1,82 %	AUD 23,39	AUD 23,43	AUD 22,49	2,79M
2026-08-14	AUD 23,09	-1,62 %	AUD 22,77	AUD 23,24	AUD 22,07	6,07M
2026-08-13	AUD 23,47	-0,80 %	AUD 23,49	AUD 23,67	AUD 23,33	3,92M
2026-08-12	AUD 23,66	0,00 %	AUD 23,66	AUD 23,79	AUD 23,46	2,48M
2026-08-11	AUD 23,66	-1,05 %	AUD 23,71	AUD 23,89	AUD 23,60	2,51M
2026-08-10	AUD 23,91	-2,09 %	AUD 24,15	AUD 24,19	AUD 23,78	2,64M
2026-08-07	AUD 24,42	+0,25 %	AUD 24,23	AUD 24,67	AUD 24,23	3,56M
2026-08-06	AUD 24,36	-1,02 %	AUD 24,51	AUD 24,57	AUD 24,22	3,63M
2026-08-05	AUD 24,61	-1,28 %	AUD 24,90	AUD 24,93	AUD 24,47	3,54M
2026-08-04	AUD 24,93	-0,04 %	AUD 24,80	AUD 24,98	AUD 24,73	5,26M
2026-08-03	AUD 24,94	+0,85 %	AUD 24,92	AUD 25,00	AUD 24,79	1,74M
2026-07-31	AUD 24,73	-2,48 %	AUD 24,73	AUD 25,00	AUD 24,60	4,29M
2026-07-30	AUD 25,36	-0,90 %	AUD 25,44	AUD 25,50	AUD 25,03	2,21M
2026-07-29	AUD 25,59	+0,27 %	AUD 25,76	AUD 25,77	AUD 25,49	2,88M
2026-07-28	AUD 25,52	+1,31 %	AUD 25,04	AUD 25,58	AUD 25,01	3,03M
2026-07-27	AUD 25,19	+1,37 %	AUD 25,13	AUD 25,23	AUD 24,97	2,64M
2026-07-24	AUD 24,85	+1,39 %	AUD 24,56	AUD 24,85	AUD 24,56	3,55M
2026-07-23	AUD 24,51	-1,09 %	AUD 25,02	AUD 25,09	AUD 24,48	4,07M
2026-07-22	AUD 24,78	-2,48 %	AUD 25,26	AUD 25,29	AUD 24,53	4,39M
2026-07-21	AUD 25,41	-0,16 %	AUD 24,39	AUD 25,48	AUD 24,39	4,07M
2026-07-20	AUD 25,45	+1,84 %	AUD 25,29	AUD 25,47	AUD 25,17	2,50M
2026-07-17	AUD 24,99	+0,64 %	AUD 25,15	AUD 25,19	AUD 24,90	2,61M
2026-07-16	AUD 24,83	-1,59 %	AUD 25,00	AUD 25,32	AUD 24,57	4,22M
2026-07-15	AUD 25,23	-2,06 %	AUD 25,80	AUD 25,83	AUD 25,23	3,82M
2026-07-14	AUD 25,76	+1,14 %	AUD 25,59	AUD 25,76	AUD 25,50	2,14M
2026-07-13	AUD 25,47	0,00 %	AUD 25,33	AUD 25,58	AUD 25,22	2,76M
2026-07-10	AUD 25,47	-0,43 %	AUD 25,46	AUD 25,58	AUD 25,19	1,97M
2026-07-09	AUD 25,58	+0,71 %	AUD 25,40	AUD 25,61	AUD 25,29	3,30M
2026-07-08	AUD 25,40	+1,64 %	AUD 25,49	AUD 25,49	AUD 24,88	3,33M
2026-07-07	AUD 24,99	0,00 %	AUD 24,88	AUD 25,02	AUD 24,72	2,91M
2026-07-06	AUD 24,99	+0,64 %	AUD 24,70	AUD 25,06	AUD 24,61	1,23M
2026-07-03	AUD 24,83	-1,00 %	AUD 24,51	AUD 25,05	AUD 24,37	2,20M
2026-07-02	AUD 25,08	+0,52 %	AUD 24,78	AUD 25,17	AUD 24,78	3,35M
2026-07-01	AUD 24,95	-0,95 %	AUD 25,20	AUD 25,32	AUD 24,95	3,37M
2026-06-30	AUD 25,19	+0,92 %	AUD 25,01	AUD 25,24	AUD 24,98	5,52M
2026-06-29	AUD 24,96	+0,48 %	AUD 24,85	AUD 25,15	AUD 24,74	3,33M
2026-06-26	AUD 24,84	-0,16 %	AUD 24,69	AUD 24,90	AUD 24,62	3,27M
2026-06-25	AUD 24,88	+1,30 %	AUD 24,87	AUD 25,08	AUD 24,66	3,64M
2026-06-24	AUD 24,56	+0,70 %	AUD 24,63	AUD 24,68	AUD 24,35	4,52M
2026-06-23	AUD 24,39	-0,16 %	AUD 24,35	AUD 24,50	AUD 24,21	3,21M
2026-06-22	AUD 24,43	+1,54 %	AUD 24,10	AUD 24,56	AUD 24,05	2,39M
2026-06-19	AUD 24,06	+0,21 %	AUD 23,84	AUD 24,06	AUD 23,68	7,50M
2026-06-18	AUD 24,01	+1,87 %	AUD 23,49	AUD 24,04	AUD 23,49	4,22M
2026-06-17	AUD 23,57	+0,43 %	AUD 23,60	AUD 23,71	AUD 23,47	3,04M
2026-06-16	AUD 23,47	+0,09 %	AUD 23,55	AUD 23,73	AUD 23,42	3,35M
2026-06-15	AUD 23,45	-2,54 %	AUD 23,85	AUD 23,98	AUD 23,30	3,40M
2026-06-12	AUD 24,06	-0,91 %	AUD 24,00	AUD 24,50	AUD 24,00	3,46M
2026-06-11	AUD 24,28	+3,67 %	AUD 23,78	AUD 24,60	AUD 23,67	6,40M
2026-06-10	AUD 23,42	+2,40 %	AUD 22,99	AUD 23,47	AUD 22,96	2,72M
2026-06-09	AUD 22,87	+0,88 %	AUD 22,73	AUD 23,02	AUD 22,65	3,66M
2026-06-05	AUD 22,67	+1,21 %	AUD 22,71	AUD 22,78	AUD 22,50	2,37M
2026-06-04	AUD 22,40	+1,22 %	AUD 22,42	AUD 22,45	AUD 22,19	2,79M
2026-06-03	AUD 22,13	+0,14 %	AUD 21,76	AUD 22,19	AUD 21,76	2,89M
2026-06-02	AUD 22,10	-1,25 %	AUD 22,37	AUD 22,37	AUD 21,81	2,82M
2026-06-01	AUD 22,38	-1,15 %	AUD 22,33	AUD 22,45	AUD 22,10	2,23M
2026-05-29	AUD 22,64	+0,85 %	AUD 22,55	AUD 22,64	AUD 22,34	9,95M