Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.766,16 +572,16 (+1,02%)
Aims Property Securities Fund (APW.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 09. Mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1.900 |
| 08. Mai 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 07. Mai 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 06. Mai 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 03. Mai 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 02. Mai 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 100 |
| 01. Mai 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 73 |
| 30. Apr. 2024 | 1,5600 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 6.634 |
| 29. Apr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 26. Apr. 2024 | 1,5650 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | 1.925 |
| 24. Apr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 23. Apr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1.821 |
| 22. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 19. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 18. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 17. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 16. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 15. Apr. 2024 | 1,5950 | 1,6000 | 1,5950 | 1,6000 | 1,6000 | 1.257 |
| 12. Apr. 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 62.267 |
| 11. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 10. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 3.021 |
| 09. Apr. 2024 | 1,6000 | 1,6500 | 1,5850 | 1,5850 | 1,5850 | 21.579 |
| 08. Apr. 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 73.940 |
| 05. Apr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 04. Apr. 2024 | 1,5000 | 1,5100 | 1,4950 | 1,5100 | 1,5100 | 101.832 |
| 03. Apr. 2024 | 1,4700 | 1,4750 | 1,4400 | 1,4750 | 1,4750 | 46.407 |
| 02. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 15.000 |
| 28. März 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 27. März 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4450 | 1,4450 | 10.372 |
| 26. März 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 3.712 |
| 25. März 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 288 |
| 22. März 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 7.199 |
| 21. März 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 27.477 |
| 20. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 19. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 400 |
| 18. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 15. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 14. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 13. März 2024 | 1,3400 | 1,3400 | 1,3350 | 1,3400 | 1,3400 | 60.921 |
| 12. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 11. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 7.472 |
| 08. März 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 07. März 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 06. März 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 05. März 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 04. März 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 585 |
| 01. März 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29. Feb. 2024 | 1,3250 | 1,3700 | 1,3250 | 1,3600 | 1,3600 | 60.921 |
| 28. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 21. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 20. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 19. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 16. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15. Feb. 2024 | 1,3550 | 1,3600 | 1,3550 | 1,3600 | 1,3600 | 10.715 |
| 14. Feb. 2024 | 1,3100 | 1,3400 | 1,2925 | 1,3400 | 1,3400 | 30.085 |
| 13. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 15 |
| 12. Feb. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 09. Feb. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1.110 |
| 08. Feb. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1.030 |
| 07. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 10.000 |
| 05. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 02. Feb. 2024 | 1,2550 | 1,2750 | 1,2550 | 1,2750 | 1,2750 | 2.400 |
| 01. Feb. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 31. Jan. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1.228 |
| 30. Jan. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 13.900 |
| 29. Jan. 2024 | 1,2600 | 1,2600 | 1,2550 | 1,2550 | 1,2550 | 3.808 |
| 25. Jan. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 24. Jan. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 23. Jan. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 22. Jan. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1.000 |
| 19. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 18. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 17. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 16. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 26 |
| 15. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2 |
| 12. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 10. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 09. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 3.027 |
| 08. Jan. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 523 |
| 05. Jan. 2024 | 1,4000 | 1,4000 | 1,2550 | 1,2550 | 1,2550 | 2.982 |
| 04. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 28. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 27. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 21. Dez. 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 3.908 |
| 20. Dez. 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 9.363 |
| 19. Dez. 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 5.500 |
| 18. Dez. 2023 | 1,2650 | 1,2900 | 1,2650 | 1,2900 | 1,2900 | 11.205 |
| 15. Dez. 2023 | 1,2600 | 1,2650 | 1,2550 | 1,2650 | 1,2650 | 6.655 |
| 14. Dez. 2023 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
