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