Transurban Group Ltd. TCL
ASX · Australien · Transport
AUD 13,09+0,08 (+0,61 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 13,06 | +0,35 % | AUD 13,15 | AUD 13,17 | AUD 13,04 | 1,32M |
| 2026-10-01 | AUD 13,01 | -1,74 % | AUD 13,25 | AUD 13,25 | AUD 12,96 | 6,63M |
| 2026-09-30 | AUD 13,24 | +2,16 % | AUD 12,86 | AUD 13,24 | AUD 12,86 | 11,95M |
| 2026-09-29 | AUD 12,96 | -0,08 % | AUD 13,05 | AUD 13,06 | AUD 12,82 | 4,82M |
| 2026-09-28 | AUD 12,97 | -0,23 % | AUD 13,00 | AUD 13,07 | AUD 12,95 | 3,77M |
| 2026-09-25 | AUD 13,00 | -0,38 % | AUD 13,00 | AUD 13,06 | AUD 12,92 | 2,68M |
| 2026-09-24 | AUD 13,05 | -1,14 % | AUD 13,08 | AUD 13,24 | AUD 13,05 | 4,70M |
| 2026-09-23 | AUD 13,20 | -0,08 % | AUD 13,16 | AUD 13,25 | AUD 13,13 | 3,74M |
| 2026-09-22 | AUD 13,21 | -0,45 % | AUD 13,38 | AUD 13,38 | AUD 13,17 | 3,72M |
| 2026-09-21 | AUD 13,27 | +0,08 % | AUD 13,26 | AUD 13,30 | AUD 13,18 | 3,29M |
| 2026-09-18 | AUD 13,26 | -1,04 % | AUD 13,38 | AUD 13,43 | AUD 13,22 | 12,83M |
| 2026-09-17 | AUD 13,40 | -0,22 % | AUD 13,30 | AUD 13,44 | AUD 13,19 | 9,64M |
| 2026-09-16 | AUD 13,43 | -0,07 % | AUD 13,42 | AUD 13,48 | AUD 13,34 | 5,58M |
| 2026-09-15 | AUD 13,44 | -1,39 % | AUD 13,55 | AUD 13,62 | AUD 13,43 | 4,58M |
| 2026-09-14 | AUD 13,63 | -0,66 % | AUD 13,70 | AUD 13,81 | AUD 13,63 | 2,78M |
| 2026-09-11 | AUD 13,72 | +0,88 % | AUD 13,55 | AUD 13,82 | AUD 13,55 | 3,59M |
| 2026-09-10 | AUD 13,60 | -0,73 % | AUD 13,57 | AUD 13,64 | AUD 13,52 | 5,47M |
| 2026-09-09 | AUD 13,70 | +0,51 % | AUD 13,73 | AUD 13,77 | AUD 13,63 | 3,28M |
| 2026-09-08 | AUD 13,63 | -0,80 % | AUD 13,65 | AUD 13,70 | AUD 13,59 | 4,51M |
| 2026-09-07 | AUD 13,74 | -0,15 % | AUD 13,76 | AUD 13,76 | AUD 13,66 | 3,76M |
| 2026-09-04 | AUD 13,76 | 0,00 % | AUD 14,00 | AUD 14,03 | AUD 13,76 | 4,97M |
| 2026-09-03 | AUD 13,76 | 0,00 % | AUD 13,80 | AUD 13,81 | AUD 13,69 | 5,57M |
| 2026-09-02 | AUD 13,76 | -1,43 % | AUD 13,90 | AUD 14,03 | AUD 13,76 | 5,36M |
| 2026-09-01 | AUD 13,96 | -2,38 % | AUD 14,22 | AUD 14,25 | AUD 13,96 | 6,48M |
| 2026-08-31 | AUD 14,30 | +2,22 % | AUD 14,00 | AUD 14,30 | AUD 13,96 | 28,83M |
| 2026-08-28 | AUD 13,99 | +0,65 % | AUD 13,99 | AUD 14,01 | AUD 13,86 | 6,23M |
| 2026-08-27 | AUD 13,90 | +0,14 % | AUD 13,95 | AUD 13,96 | AUD 13,76 | 4,54M |
| 2026-08-26 | AUD 13,88 | -0,86 % | AUD 14,04 | AUD 14,05 | AUD 13,86 | 4,41M |
| 2026-08-25 | AUD 14,00 | +0,50 % | AUD 13,90 | AUD 14,08 | AUD 13,85 | 2,68M |
| 2026-08-24 | AUD 13,93 | -0,14 % | AUD 13,89 | AUD 14,02 | AUD 13,83 | 3,17M |
| 2026-08-21 | AUD 13,95 | -0,07 % | AUD 14,20 | AUD 14,20 | AUD 13,89 | 4,30M |
| 2026-08-20 | AUD 13,96 | -0,36 % | AUD 13,95 | AUD 14,30 | AUD 13,89 | 8,15M |
| 2026-08-19 | AUD 14,01 | +0,72 % | AUD 14,06 | AUD 14,07 | AUD 13,85 | 4,45M |
| 2026-08-18 | AUD 13,91 | -1,14 % | AUD 13,94 | AUD 14,06 | AUD 13,86 | 5,53M |
| 2026-08-17 | AUD 14,07 | +0,79 % | AUD 14,00 | AUD 14,11 | AUD 13,87 | 5,05M |
| 2026-08-14 | AUD 13,96 | -4,12 % | AUD 14,40 | AUD 14,45 | AUD 13,96 | 5,90M |
| 2026-08-13 | AUD 14,56 | -0,48 % | AUD 14,50 | AUD 14,58 | AUD 14,10 | 6,28M |
| 2026-08-12 | AUD 14,63 | +0,69 % | AUD 14,52 | AUD 14,63 | AUD 14,45 | 4,02M |
| 2026-08-11 | AUD 14,53 | -0,62 % | AUD 14,60 | AUD 14,62 | AUD 14,51 | 2,71M |
| 2026-08-10 | AUD 14,62 | +0,76 % | AUD 14,53 | AUD 14,67 | AUD 14,50 | 3,13M |
| 2026-08-07 | AUD 14,51 | -0,55 % | AUD 14,51 | AUD 14,65 | AUD 14,49 | 2,69M |
| 2026-08-06 | AUD 14,59 | -0,75 % | AUD 14,54 | AUD 14,76 | AUD 14,54 | 4,18M |
| 2026-08-05 | AUD 14,70 | -1,34 % | AUD 14,74 | AUD 14,88 | AUD 14,61 | 3,48M |
| 2026-08-04 | AUD 14,90 | -0,40 % | AUD 14,97 | AUD 14,98 | AUD 14,80 | 4,63M |
| 2026-08-03 | AUD 14,96 | +1,01 % | AUD 14,76 | AUD 14,96 | AUD 14,66 | 4,68M |
| 2026-07-31 | AUD 14,81 | +0,07 % | AUD 14,80 | AUD 14,83 | AUD 14,67 | 7,16M |
| 2026-07-30 | AUD 14,80 | -0,54 % | AUD 14,89 | AUD 14,90 | AUD 14,70 | 3,52M |
| 2026-07-29 | AUD 14,88 | +1,09 % | AUD 14,82 | AUD 14,97 | AUD 14,75 | 2,86M |
| 2026-07-28 | AUD 14,72 | +0,68 % | AUD 14,54 | AUD 14,77 | AUD 14,49 | 3,43M |
| 2026-07-27 | AUD 14,62 | +0,62 % | AUD 14,66 | AUD 14,66 | AUD 14,40 | 2,84M |
| 2026-07-24 | AUD 14,53 | -0,62 % | AUD 14,54 | AUD 14,68 | AUD 14,50 | 2,70M |
| 2026-07-23 | AUD 14,62 | +0,14 % | AUD 14,65 | AUD 14,79 | AUD 14,55 | 3,93M |
| 2026-07-22 | AUD 14,60 | 0,00 % | AUD 14,44 | AUD 14,60 | AUD 14,42 | 2,58M |
| 2026-07-21 | AUD 14,60 | -1,28 % | AUD 14,74 | AUD 14,77 | AUD 14,43 | 7,83M |
| 2026-07-20 | AUD 14,79 | +0,68 % | AUD 14,66 | AUD 14,85 | AUD 14,60 | 3,47M |
| 2026-07-17 | AUD 14,69 | +1,52 % | AUD 14,57 | AUD 14,72 | AUD 14,47 | 3,52M |
| 2026-07-16 | AUD 14,47 | -0,14 % | AUD 14,63 | AUD 14,65 | AUD 14,39 | 4,38M |
| 2026-07-15 | AUD 14,49 | -0,89 % | AUD 14,33 | AUD 14,49 | AUD 14,23 | 4,85M |
| 2026-07-14 | AUD 14,62 | -0,81 % | AUD 14,70 | AUD 14,80 | AUD 14,60 | 4,60M |
| 2026-07-13 | AUD 14,74 | +0,82 % | AUD 14,60 | AUD 14,81 | AUD 14,56 | 3,51M |
| 2026-07-10 | AUD 14,62 | -0,48 % | AUD 14,56 | AUD 14,73 | AUD 14,45 | 3,06M |
| 2026-07-09 | AUD 14,69 | +0,20 % | AUD 14,70 | AUD 14,84 | AUD 14,58 | 4,44M |
| 2026-07-08 | AUD 14,66 | 0,00 % | AUD 14,55 | AUD 14,66 | AUD 14,46 | 5,16M |
| 2026-07-07 | AUD 14,66 | +0,89 % | AUD 14,69 | AUD 14,73 | AUD 14,46 | 6,75M |
| 2026-07-06 | AUD 14,53 | +0,35 % | AUD 14,44 | AUD 14,53 | AUD 14,36 | 2,28M |
| 2026-07-03 | AUD 14,48 | +0,49 % | AUD 14,47 | AUD 14,53 | AUD 14,37 | 2,60M |
| 2026-07-02 | AUD 14,41 | +0,28 % | AUD 14,35 | AUD 14,44 | AUD 14,27 | 4,52M |
| 2026-07-01 | AUD 14,37 | -0,07 % | AUD 14,28 | AUD 14,54 | AUD 14,26 | 7,66M |
| 2026-06-30 | AUD 14,38 | -2,24 % | AUD 14,83 | AUD 14,94 | AUD 14,38 | 11,93M |
| 2026-06-29 | AUD 14,71 | -4,42 % | AUD 14,94 | AUD 15,01 | AUD 14,58 | 5,76M |
| 2026-06-26 | AUD 15,39 | +1,45 % | AUD 15,22 | AUD 15,44 | AUD 15,17 | 4,98M |
| 2026-06-25 | AUD 15,17 | +0,07 % | AUD 15,48 | AUD 15,48 | AUD 15,17 | 4,33M |
| 2026-06-24 | AUD 15,16 | -0,20 % | AUD 15,22 | AUD 15,40 | AUD 15,15 | 5,65M |
| 2026-06-23 | AUD 15,19 | +0,46 % | AUD 15,10 | AUD 15,19 | AUD 15,06 | 3,54M |
| 2026-06-22 | AUD 15,12 | +0,40 % | AUD 14,97 | AUD 15,12 | AUD 14,90 | 3,36M |
| 2026-06-19 | AUD 15,06 | +0,94 % | AUD 15,00 | AUD 15,15 | AUD 14,85 | 14,38M |
| 2026-06-18 | AUD 14,92 | +0,20 % | AUD 14,93 | AUD 15,10 | AUD 14,83 | 8,25M |
| 2026-06-17 | AUD 14,89 | -1,19 % | AUD 14,68 | AUD 14,90 | AUD 14,64 | 5,27M |
| 2026-06-16 | AUD 15,07 | -1,82 % | AUD 14,81 | AUD 15,08 | AUD 14,73 | 5,51M |
| 2026-06-15 | AUD 15,35 | -1,67 % | AUD 15,60 | AUD 15,60 | AUD 15,31 | 8,95M |
| 2026-06-12 | AUD 15,61 | +0,90 % | AUD 15,61 | AUD 15,62 | AUD 15,41 | 4,36M |
| 2026-06-11 | AUD 15,47 | -0,45 % | AUD 15,50 | AUD 15,57 | AUD 15,40 | 6,07M |
| 2026-06-10 | AUD 15,54 | +2,71 % | AUD 15,03 | AUD 15,54 | AUD 15,02 | 6,96M |
| 2026-06-09 | AUD 15,13 | +0,33 % | AUD 15,25 | AUD 15,28 | AUD 14,96 | 5,77M |
| 2026-06-05 | AUD 15,08 | +0,53 % | AUD 15,05 | AUD 15,08 | AUD 14,92 | 5,18M |
| 2026-06-04 | AUD 15,00 | -0,27 % | AUD 15,12 | AUD 15,20 | AUD 14,91 | 4,03M |
| 2026-06-03 | AUD 15,04 | +0,60 % | AUD 14,82 | AUD 15,07 | AUD 14,76 | 4,90M |
| 2026-06-02 | AUD 14,95 | +1,63 % | AUD 14,83 | AUD 14,95 | AUD 14,56 | 9,00M |
| 2026-06-01 | AUD 14,71 | -1,80 % | AUD 15,00 | AUD 15,00 | AUD 14,64 | 5,63M |
| 2026-05-29 | AUD 14,98 | +3,03 % | AUD 14,60 | AUD 14,98 | AUD 14,49 | 34,43M |