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