REA Group Ltd REA
ASX · Australien · Kommerzielle Dienstleistungen
AUD 154,12-3,38 (-2,15 %)
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 154,12 | -2,15 % | AUD 156,00 | AUD 159,20 | AUD 154,05 | 204,09K |
| 2026-09-30 | AUD 157,50 | +5,85 % | AUD 151,58 | AUD 158,61 | AUD 148,98 | 380,03K |
| 2026-09-29 | AUD 148,80 | +0,18 % | AUD 148,73 | AUD 149,24 | AUD 146,88 | 148,42K |
| 2026-09-28 | AUD 148,53 | +0,59 % | AUD 146,31 | AUD 148,74 | AUD 145,45 | 136,41K |
| 2026-09-25 | AUD 147,66 | -2,91 % | AUD 149,25 | AUD 149,74 | AUD 147,04 | 263,70K |
| 2026-09-24 | AUD 152,08 | -0,14 % | AUD 150,77 | AUD 152,24 | AUD 148,62 | 233,55K |
| 2026-09-23 | AUD 152,30 | -3,10 % | AUD 155,00 | AUD 157,00 | AUD 150,65 | 192,83K |
| 2026-09-22 | AUD 157,17 | +1,40 % | AUD 156,05 | AUD 158,74 | AUD 155,90 | 119,47K |
| 2026-09-21 | AUD 155,00 | -0,83 % | AUD 154,00 | AUD 155,75 | AUD 152,93 | 166,77K |
| 2026-09-18 | AUD 156,30 | -1,83 % | AUD 159,18 | AUD 159,84 | AUD 155,15 | 446,32K |
| 2026-09-17 | AUD 159,22 | +0,64 % | AUD 155,00 | AUD 159,71 | AUD 155,00 | 248,22K |
| 2026-09-16 | AUD 158,21 | +0,62 % | AUD 156,65 | AUD 158,76 | AUD 155,16 | 226,21K |
| 2026-09-15 | AUD 157,23 | -0,49 % | AUD 160,40 | AUD 162,14 | AUD 156,70 | 226,56K |
| 2026-09-14 | AUD 158,00 | +2,32 % | AUD 156,53 | AUD 159,24 | AUD 155,00 | 214,82K |
| 2026-09-11 | AUD 154,42 | -0,07 % | AUD 154,22 | AUD 154,80 | AUD 153,03 | 148,34K |
| 2026-09-10 | AUD 154,53 | -0,53 % | AUD 152,64 | AUD 155,41 | AUD 152,00 | 200,93K |
| 2026-09-09 | AUD 155,36 | -2,23 % | AUD 157,35 | AUD 158,25 | AUD 154,71 | 260,54K |
| 2026-09-08 | AUD 158,91 | -2,60 % | AUD 163,32 | AUD 165,30 | AUD 158,10 | 236,87K |
| 2026-09-07 | AUD 163,16 | -2,41 % | AUD 164,99 | AUD 166,18 | AUD 163,16 | 200,29K |
| 2026-09-04 | AUD 167,19 | +2,34 % | AUD 166,09 | AUD 168,41 | AUD 164,98 | 187,77K |
| 2026-09-03 | AUD 163,36 | -2,07 % | AUD 167,13 | AUD 168,82 | AUD 163,36 | 256,85K |
| 2026-09-02 | AUD 166,81 | -1,75 % | AUD 164,11 | AUD 168,16 | AUD 163,49 | 299,21K |
| 2026-09-01 | AUD 169,78 | -4,21 % | AUD 172,00 | AUD 173,75 | AUD 168,73 | 288,22K |
| 2026-08-31 | AUD 177,24 | +0,52 % | AUD 175,45 | AUD 177,24 | AUD 174,26 | 556,78K |
| 2026-08-28 | AUD 176,32 | +2,33 % | AUD 175,42 | AUD 178,96 | AUD 174,75 | 222,22K |
| 2026-08-27 | AUD 172,31 | -2,79 % | AUD 176,00 | AUD 177,40 | AUD 172,07 | 200,84K |
| 2026-08-26 | AUD 177,25 | -0,80 % | AUD 179,77 | AUD 179,77 | AUD 176,07 | 189,37K |
| 2026-08-25 | AUD 178,68 | +1,52 % | AUD 177,37 | AUD 178,88 | AUD 174,96 | 144,34K |
| 2026-08-24 | AUD 176,00 | -0,04 % | AUD 176,30 | AUD 177,39 | AUD 174,40 | 144,30K |
| 2026-08-21 | AUD 176,07 | -1,49 % | AUD 178,40 | AUD 179,07 | AUD 175,57 | 195,99K |
| 2026-08-20 | AUD 178,74 | -0,15 % | AUD 180,00 | AUD 180,81 | AUD 177,15 | 207,23K |
| 2026-08-19 | AUD 179,00 | +0,21 % | AUD 180,90 | AUD 181,88 | AUD 178,06 | 223,70K |
| 2026-08-18 | AUD 178,62 | +0,70 % | AUD 177,12 | AUD 180,82 | AUD 176,01 | 253,48K |
| 2026-08-17 | AUD 177,38 | +0,21 % | AUD 178,80 | AUD 178,80 | AUD 175,80 | 156,65K |
| 2026-08-14 | AUD 177,00 | -0,24 % | AUD 177,58 | AUD 178,16 | AUD 176,10 | 186,46K |
| 2026-08-13 | AUD 177,42 | -1,05 % | AUD 179,25 | AUD 179,66 | AUD 175,72 | 300,93K |
| 2026-08-12 | AUD 179,31 | +1,26 % | AUD 178,20 | AUD 180,56 | AUD 176,70 | 252,62K |
| 2026-08-11 | AUD 177,08 | +0,99 % | AUD 175,75 | AUD 178,53 | AUD 174,10 | 232,47K |
| 2026-08-10 | AUD 175,34 | +1,05 % | AUD 174,60 | AUD 177,55 | AUD 172,24 | 257,23K |
| 2026-08-07 | AUD 173,51 | +0,86 % | AUD 171,94 | AUD 176,90 | AUD 170,01 | 530,62K |
| 2026-08-06 | AUD 172,03 | +3,43 % | AUD 172,45 | AUD 176,38 | AUD 166,09 | 619,03K |
| 2026-08-05 | AUD 166,32 | +1,69 % | AUD 168,00 | AUD 168,15 | AUD 164,97 | 230,67K |
| 2026-08-04 | AUD 163,56 | +2,22 % | AUD 161,49 | AUD 163,56 | AUD 159,32 | 240,92K |
| 2026-08-03 | AUD 160,00 | -0,44 % | AUD 159,04 | AUD 160,88 | AUD 158,93 | 145,04K |
| 2026-07-31 | AUD 160,71 | -2,68 % | AUD 162,98 | AUD 163,92 | AUD 159,50 | 422,99K |
| 2026-07-30 | AUD 165,14 | -1,10 % | AUD 169,30 | AUD 169,30 | AUD 165,14 | 258,91K |
| 2026-07-29 | AUD 166,97 | +2,44 % | AUD 169,98 | AUD 169,98 | AUD 164,64 | 379,60K |
| 2026-07-28 | AUD 162,99 | +4,35 % | AUD 158,25 | AUD 163,99 | AUD 156,33 | 425,26K |
| 2026-07-27 | AUD 156,19 | +2,86 % | AUD 155,62 | AUD 157,57 | AUD 153,69 | 289,73K |
| 2026-07-24 | AUD 151,84 | -3,66 % | AUD 154,17 | AUD 155,01 | AUD 150,48 | 333,12K |
| 2026-07-23 | AUD 157,61 | -1,32 % | AUD 157,32 | AUD 159,09 | AUD 156,70 | 228,80K |
| 2026-07-22 | AUD 159,72 | -2,65 % | AUD 160,37 | AUD 161,77 | AUD 158,66 | 188,03K |
| 2026-07-21 | AUD 164,07 | +1,76 % | AUD 163,32 | AUD 164,07 | AUD 161,25 | 413,55K |
| 2026-07-20 | AUD 161,23 | +0,23 % | AUD 162,31 | AUD 164,32 | AUD 159,47 | 429,38K |
| 2026-07-17 | AUD 160,86 | +1,35 % | AUD 162,70 | AUD 164,12 | AUD 160,03 | 416,78K |
| 2026-07-16 | AUD 158,71 | +6,61 % | AUD 149,40 | AUD 160,19 | AUD 148,75 | 486,50K |
| 2026-07-15 | AUD 148,87 | -0,50 % | AUD 148,58 | AUD 149,70 | AUD 147,36 | 136,44K |
| 2026-07-14 | AUD 149,62 | -0,07 % | AUD 150,40 | AUD 151,48 | AUD 148,91 | 169,17K |
| 2026-07-13 | AUD 149,72 | +0,39 % | AUD 149,73 | AUD 150,40 | AUD 147,56 | 144,49K |
| 2026-07-10 | AUD 149,14 | +0,53 % | AUD 148,36 | AUD 149,92 | AUD 147,85 | 187,35K |
| 2026-07-09 | AUD 148,35 | +1,44 % | AUD 144,16 | AUD 149,10 | AUD 142,63 | 231,48K |
| 2026-07-08 | AUD 146,25 | -0,70 % | AUD 147,54 | AUD 147,91 | AUD 144,52 | 344,91K |
| 2026-07-07 | AUD 147,28 | +2,51 % | AUD 143,26 | AUD 148,10 | AUD 143,10 | 241,26K |
| 2026-07-06 | AUD 143,67 | +1,24 % | AUD 140,95 | AUD 144,66 | AUD 140,87 | 147,04K |
| 2026-07-03 | AUD 141,91 | +1,98 % | AUD 140,30 | AUD 141,91 | AUD 139,06 | 208,62K |
| 2026-07-02 | AUD 139,15 | -0,01 % | AUD 140,60 | AUD 141,11 | AUD 138,10 | 345,06K |
| 2026-07-01 | AUD 139,17 | -0,01 % | AUD 138,80 | AUD 140,56 | AUD 137,80 | 292,44K |
| 2026-06-30 | AUD 139,19 | +0,40 % | AUD 137,04 | AUD 140,42 | AUD 137,04 | 395,99K |
| 2026-06-29 | AUD 138,63 | +3,81 % | AUD 136,00 | AUD 138,64 | AUD 135,74 | 392,00K |
| 2026-06-26 | AUD 133,54 | -0,25 % | AUD 131,19 | AUD 134,54 | AUD 131,07 | 353,67K |
| 2026-06-25 | AUD 133,88 | +1,75 % | AUD 133,64 | AUD 135,17 | AUD 131,71 | 479,28K |
| 2026-06-24 | AUD 131,58 | +0,05 % | AUD 133,30 | AUD 133,80 | AUD 131,44 | 621,00K |
| 2026-06-23 | AUD 131,52 | -3,13 % | AUD 134,00 | AUD 134,80 | AUD 131,52 | 494,56K |
| 2026-06-22 | AUD 135,77 | -3,08 % | AUD 139,01 | AUD 140,47 | AUD 135,77 | 327,32K |
| 2026-06-19 | AUD 140,08 | -3,13 % | AUD 139,95 | AUD 142,11 | AUD 139,00 | 691,49K |
| 2026-06-18 | AUD 144,60 | -0,60 % | AUD 143,12 | AUD 147,84 | AUD 142,59 | 257,69K |
| 2026-06-17 | AUD 145,48 | +1,13 % | AUD 143,97 | AUD 146,53 | AUD 143,29 | 396,46K |
| 2026-06-16 | AUD 143,86 | +0,08 % | AUD 142,01 | AUD 143,86 | AUD 140,22 | 199,98K |
| 2026-06-15 | AUD 143,75 | +0,52 % | AUD 142,77 | AUD 144,96 | AUD 142,71 | 229,65K |
| 2026-06-12 | AUD 143,00 | -2,81 % | AUD 143,42 | AUD 147,13 | AUD 140,02 | 408,22K |
| 2026-06-11 | AUD 147,13 | -1,54 % | AUD 147,90 | AUD 150,08 | AUD 146,93 | 341,69K |
| 2026-06-10 | AUD 149,43 | -2,06 % | AUD 150,01 | AUD 150,95 | AUD 147,72 | 511,15K |
| 2026-06-09 | AUD 152,58 | -3,92 % | AUD 151,16 | AUD 154,70 | AUD 148,00 | 455,34K |
| 2026-06-05 | AUD 158,81 | +0,54 % | AUD 158,37 | AUD 161,41 | AUD 158,00 | 267,95K |
| 2026-06-04 | AUD 157,96 | -0,21 % | AUD 156,95 | AUD 158,44 | AUD 155,41 | 238,12K |
| 2026-06-03 | AUD 158,30 | +0,20 % | AUD 157,96 | AUD 158,52 | AUD 153,00 | 395,91K |
| 2026-06-02 | AUD 157,99 | +4,46 % | AUD 154,30 | AUD 157,99 | AUD 151,40 | 375,61K |
| 2026-06-01 | AUD 151,24 | +1,50 % | AUD 149,41 | AUD 155,90 | AUD 149,00 | 360,40K |
| 2026-05-29 | AUD 149,00 | +0,15 % | AUD 148,90 | AUD 150,33 | AUD 146,80 | 750,28K |
| 2026-05-28 | AUD 148,77 | -1,08 % | AUD 150,39 | AUD 151,11 | AUD 147,02 | 281,95K |