Deutsche Märkte öffnen in 6 Stunden 46 Minuten
Nikkei 225
38.837,46 0,00 (0,00%) Dow Jones 30
38.711,29 +140,26 (+0,36%) Bitcoin EUR
64.816,78 +1.556,76 (+2,46%) CMC Crypto 200
1.473,97 +26,82 (+1,85%) Nasdaq Compositive
16.857,05 +28,38 (+0,17%) S&P 500
5.291,34 +7,94 (+0,15%)
Aims Property Securities Fund (APW.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 02:35PM AEST. Markt geöffnet.
Zeitraum:
05. Juni 2023 - 05. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Juni 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03. Juni 2024 | 1,5300 | 1,5300 | 1,5200 | 1,5200 | 1,5200 | 5.641 |
| 31. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 10.000 |
| 30. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 29. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 28. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 27. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 11.118 |
| 24. Mai 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 23. Mai 2024 | 1,5350 | 1,5350 | 1,5250 | 1,5250 | 1,5250 | 27.505 |
| 22. Mai 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 21. Mai 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 20. Mai 2024 | 1,5350 | 1,6000 | 1,5350 | 1,5950 | 1,5950 | 34.345 |
| 17. Mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 16. Mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 15. Mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 14. Mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 13. Mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 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 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
