Xero Limited XRO
ASX · Australien · Technologiedienstleistungen
AUD 55,31-1,61 (-2,83 %)
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 55,31 | -2,83 % | AUD 57,21 | AUD 57,27 | AUD 55,09 | 1,36M |
| 2026-09-30 | AUD 56,92 | -1,93 % | AUD 57,52 | AUD 58,18 | AUD 56,92 | 1,20M |
| 2026-09-29 | AUD 58,04 | +0,57 % | AUD 57,19 | AUD 58,69 | AUD 56,70 | 905,49K |
| 2026-09-28 | AUD 57,71 | +0,61 % | AUD 57,38 | AUD 58,30 | AUD 56,61 | 802,33K |
| 2026-09-25 | AUD 57,36 | -2,81 % | AUD 58,08 | AUD 58,69 | AUD 56,22 | 1,16M |
| 2026-09-24 | AUD 59,02 | +1,41 % | AUD 58,20 | AUD 59,17 | AUD 57,85 | 1,04M |
| 2026-09-23 | AUD 58,20 | -4,67 % | AUD 59,46 | AUD 60,52 | AUD 57,51 | 1,59M |
| 2026-09-22 | AUD 61,05 | +1,61 % | AUD 60,65 | AUD 63,18 | AUD 60,65 | 1,35M |
| 2026-09-21 | AUD 60,08 | -4,30 % | AUD 61,92 | AUD 62,41 | AUD 59,65 | 1,53M |
| 2026-09-18 | AUD 62,78 | -4,08 % | AUD 65,35 | AUD 66,01 | AUD 62,62 | 2,34M |
| 2026-09-17 | AUD 65,45 | -1,34 % | AUD 66,80 | AUD 66,80 | AUD 65,08 | 1,10M |
| 2026-09-16 | AUD 66,34 | -1,63 % | AUD 67,25 | AUD 67,92 | AUD 66,24 | 681,67K |
| 2026-09-15 | AUD 67,44 | -0,28 % | AUD 69,30 | AUD 69,99 | AUD 67,28 | 818,44K |
| 2026-09-14 | AUD 67,63 | +0,87 % | AUD 68,10 | AUD 70,20 | AUD 67,02 | 814,66K |
| 2026-09-11 | AUD 67,05 | -2,53 % | AUD 68,68 | AUD 68,75 | AUD 66,46 | 1,10M |
| 2026-09-10 | AUD 68,79 | -3,96 % | AUD 70,51 | AUD 71,11 | AUD 68,68 | 982,68K |
| 2026-09-09 | AUD 71,63 | -3,53 % | AUD 72,96 | AUD 73,40 | AUD 71,63 | 661,45K |
| 2026-09-08 | AUD 74,25 | -2,61 % | AUD 75,91 | AUD 76,15 | AUD 74,11 | 458,75K |
| 2026-09-07 | AUD 76,24 | -3,94 % | AUD 78,15 | AUD 78,30 | AUD 76,13 | 478,85K |
| 2026-09-04 | AUD 79,37 | -1,66 % | AUD 82,28 | AUD 82,28 | AUD 78,20 | 743,05K |
| 2026-09-03 | AUD 80,71 | -0,63 % | AUD 80,72 | AUD 81,82 | AUD 80,55 | 591,26K |
| 2026-09-02 | AUD 81,22 | -2,47 % | AUD 83,62 | AUD 84,23 | AUD 80,81 | 407,08K |
| 2026-09-01 | AUD 83,28 | +0,49 % | AUD 83,39 | AUD 84,29 | AUD 82,40 | 519,50K |
| 2026-08-31 | AUD 82,87 | -3,23 % | AUD 85,50 | AUD 86,50 | AUD 82,59 | 1,57M |
| 2026-08-28 | AUD 85,64 | +4,78 % | AUD 83,56 | AUD 89,54 | AUD 83,04 | 1,22M |
| 2026-08-27 | AUD 81,73 | -2,60 % | AUD 84,97 | AUD 85,50 | AUD 81,50 | 1,36M |
| 2026-08-26 | AUD 83,91 | -5,67 % | AUD 85,97 | AUD 86,11 | AUD 83,87 | 2,24M |
| 2026-08-25 | AUD 88,95 | +2,56 % | AUD 86,46 | AUD 89,01 | AUD 86,34 | 854,79K |
| 2026-08-24 | AUD 86,73 | +2,04 % | AUD 85,00 | AUD 87,90 | AUD 83,96 | 863,27K |
| 2026-08-21 | AUD 85,00 | -0,34 % | AUD 84,85 | AUD 87,21 | AUD 84,75 | 1,13M |
| 2026-08-20 | AUD 85,29 | +2,35 % | AUD 84,95 | AUD 86,37 | AUD 83,40 | 882,20K |
| 2026-08-19 | AUD 83,33 | +0,70 % | AUD 83,26 | AUD 84,22 | AUD 81,47 | 954,48K |
| 2026-08-18 | AUD 82,75 | +0,78 % | AUD 80,60 | AUD 83,20 | AUD 80,39 | 682,12K |
| 2026-08-17 | AUD 82,11 | +0,77 % | AUD 80,40 | AUD 82,69 | AUD 79,58 | 676,23K |
| 2026-08-14 | AUD 81,48 | +5,54 % | AUD 78,58 | AUD 81,85 | AUD 78,08 | 1,12M |
| 2026-08-13 | AUD 77,20 | -0,26 % | AUD 77,63 | AUD 79,10 | AUD 76,84 | 696,58K |
| 2026-08-12 | AUD 77,40 | -1,89 % | AUD 78,21 | AUD 78,76 | AUD 76,93 | 784,48K |
| 2026-08-11 | AUD 78,89 | +1,47 % | AUD 77,88 | AUD 79,67 | AUD 77,08 | 635,63K |
| 2026-08-10 | AUD 77,75 | +1,55 % | AUD 77,45 | AUD 78,75 | AUD 77,11 | 568,59K |
| 2026-08-07 | AUD 76,56 | +1,47 % | AUD 75,50 | AUD 77,45 | AUD 75,16 | 764,04K |
| 2026-08-06 | AUD 75,45 | +0,41 % | AUD 74,88 | AUD 75,66 | AUD 74,49 | 500,05K |
| 2026-08-05 | AUD 75,14 | +1,82 % | AUD 74,00 | AUD 75,80 | AUD 74,00 | 764,85K |
| 2026-08-04 | AUD 73,80 | +3,49 % | AUD 72,84 | AUD 74,09 | AUD 72,71 | 782,17K |
| 2026-08-03 | AUD 71,31 | +1,87 % | AUD 70,71 | AUD 71,71 | AUD 69,04 | 614,29K |
| 2026-07-31 | AUD 70,00 | -2,07 % | AUD 70,08 | AUD 70,80 | AUD 69,53 | 637,82K |
| 2026-07-30 | AUD 71,48 | +1,43 % | AUD 71,85 | AUD 72,05 | AUD 69,92 | 796,66K |
| 2026-07-29 | AUD 70,47 | +4,11 % | AUD 69,00 | AUD 71,18 | AUD 68,88 | 826,51K |
| 2026-07-28 | AUD 67,69 | +3,68 % | AUD 66,21 | AUD 67,69 | AUD 64,96 | 833,44K |
| 2026-07-27 | AUD 65,29 | +6,02 % | AUD 63,80 | AUD 66,28 | AUD 63,55 | 926,97K |
| 2026-07-24 | AUD 61,58 | -4,45 % | AUD 63,25 | AUD 63,97 | AUD 61,45 | 1,17M |
| 2026-07-23 | AUD 64,45 | -5,01 % | AUD 66,00 | AUD 67,51 | AUD 64,45 | 969,12K |
| 2026-07-22 | AUD 67,85 | -2,61 % | AUD 68,50 | AUD 68,63 | AUD 66,58 | 1,03M |
| 2026-07-21 | AUD 69,67 | +2,05 % | AUD 69,70 | AUD 69,87 | AUD 68,09 | 567,25K |
| 2026-07-20 | AUD 68,27 | -2,08 % | AUD 69,70 | AUD 69,70 | AUD 68,00 | 526,93K |
| 2026-07-17 | AUD 69,72 | +0,93 % | AUD 69,37 | AUD 71,55 | AUD 69,37 | 620,29K |
| 2026-07-16 | AUD 69,08 | +1,19 % | AUD 68,50 | AUD 70,13 | AUD 68,40 | 749,31K |
| 2026-07-15 | AUD 68,27 | -3,57 % | AUD 70,37 | AUD 70,53 | AUD 67,71 | 688,25K |
| 2026-07-14 | AUD 70,80 | +0,80 % | AUD 68,47 | AUD 71,40 | AUD 68,47 | 644,40K |
| 2026-07-13 | AUD 70,24 | -4,31 % | AUD 71,50 | AUD 72,89 | AUD 69,57 | 675,17K |
| 2026-07-10 | AUD 73,40 | -1,26 % | AUD 75,40 | AUD 75,40 | AUD 72,92 | 367,17K |
| 2026-07-09 | AUD 74,34 | +0,50 % | AUD 72,54 | AUD 75,45 | AUD 71,95 | 556,96K |
| 2026-07-08 | AUD 73,97 | -1,18 % | AUD 74,35 | AUD 75,34 | AUD 72,17 | 683,30K |
| 2026-07-07 | AUD 74,85 | +1,75 % | AUD 73,65 | AUD 75,71 | AUD 72,78 | 815,25K |
| 2026-07-06 | AUD 73,56 | +1,81 % | AUD 71,96 | AUD 74,45 | AUD 71,47 | 609,07K |
| 2026-07-03 | AUD 72,25 | +1,43 % | AUD 71,50 | AUD 72,48 | AUD 70,56 | 516,85K |
| 2026-07-02 | AUD 71,23 | +1,47 % | AUD 72,80 | AUD 73,21 | AUD 69,71 | 1,17M |
| 2026-07-01 | AUD 70,20 | -2,80 % | AUD 71,50 | AUD 72,62 | AUD 70,20 | 1,11M |
| 2026-06-30 | AUD 72,22 | +0,06 % | AUD 72,60 | AUD 73,88 | AUD 71,86 | 1,06M |
| 2026-06-29 | AUD 72,18 | +4,53 % | AUD 71,50 | AUD 73,89 | AUD 71,01 | 1,00M |
| 2026-06-26 | AUD 69,05 | +1,77 % | AUD 67,30 | AUD 69,64 | AUD 66,71 | 1,32M |
| 2026-06-25 | AUD 67,85 | -3,50 % | AUD 70,49 | AUD 71,37 | AUD 67,28 | 1,31M |
| 2026-06-24 | AUD 70,31 | +8,17 % | AUD 66,30 | AUD 71,07 | AUD 66,30 | 1,40M |
| 2026-06-23 | AUD 65,00 | -5,28 % | AUD 68,50 | AUD 68,99 | AUD 65,00 | 1,77M |
| 2026-06-22 | AUD 68,62 | -4,54 % | AUD 71,85 | AUD 73,23 | AUD 68,62 | 1,15M |
| 2026-06-19 | AUD 71,88 | +0,34 % | AUD 70,50 | AUD 71,88 | AUD 69,51 | 2,09M |
| 2026-06-18 | AUD 71,64 | -3,94 % | AUD 71,40 | AUD 74,75 | AUD 71,26 | 1,08M |
| 2026-06-17 | AUD 74,58 | +3,45 % | AUD 71,58 | AUD 74,70 | AUD 70,18 | 725,29K |
| 2026-06-16 | AUD 72,09 | -1,72 % | AUD 73,33 | AUD 73,49 | AUD 71,70 | 655,85K |
| 2026-06-15 | AUD 73,35 | -0,20 % | AUD 74,00 | AUD 75,31 | AUD 73,35 | 804,20K |
| 2026-06-12 | AUD 73,50 | -0,77 % | AUD 74,00 | AUD 75,46 | AUD 73,28 | 711,69K |
| 2026-06-11 | AUD 74,07 | -3,58 % | AUD 74,55 | AUD 76,07 | AUD 73,26 | 1,29M |
| 2026-06-10 | AUD 76,82 | -2,04 % | AUD 77,02 | AUD 77,88 | AUD 76,50 | 561,66K |
| 2026-06-09 | AUD 78,42 | -1,07 % | AUD 78,13 | AUD 79,23 | AUD 76,50 | 781,30K |
| 2026-06-05 | AUD 79,27 | -1,41 % | AUD 80,51 | AUD 81,63 | AUD 78,78 | 636,77K |
| 2026-06-04 | AUD 80,40 | -4,19 % | AUD 81,43 | AUD 82,16 | AUD 80,07 | 724,21K |
| 2026-06-03 | AUD 83,92 | -3,54 % | AUD 86,00 | AUD 86,00 | AUD 82,89 | 1,22M |
| 2026-06-02 | AUD 87,00 | +7,47 % | AUD 88,00 | AUD 89,69 | AUD 84,90 | 1,80M |
| 2026-06-01 | AUD 80,95 | +7,69 % | AUD 76,99 | AUD 82,14 | AUD 76,39 | 1,18M |
| 2026-05-29 | AUD 75,17 | +0,91 % | AUD 75,29 | AUD 76,15 | AUD 74,12 | 2,41M |
| 2026-05-28 | AUD 74,49 | -2,56 % | AUD 75,01 | AUD 76,69 | AUD 73,83 | 1,20M |