Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.691,14 -644,96 (-1,09%) CMC Crypto 200
1.359,34 +46,72 (+3,56%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,73 +52,94 (+1,03%)
Centuria Office REIT (COF.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,1750 | 1,1800 | 1,1650 | 1,1650 | 1,1650 | 471.202 |
| 03. Mai 2024 | 1,1700 | 1,1775 | 1,1600 | 1,1650 | 1,1650 | 510.771 |
| 02. Mai 2024 | 1,1800 | 1,1850 | 1,1600 | 1,1600 | 1,1600 | 536.778 |
| 01. Mai 2024 | 1,1750 | 1,1850 | 1,1625 | 1,1700 | 1,1700 | 516.991 |
| 30. Apr. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1850 | 1,1850 | 242.610 |
| 29. Apr. 2024 | 1,1850 | 1,2000 | 1,1775 | 1,2000 | 1,2000 | 621.812 |
| 26. Apr. 2024 | 1,1950 | 1,2000 | 1,1750 | 1,1800 | 1,1800 | 591.155 |
| 24. Apr. 2024 | 1,2200 | 1,2300 | 1,2050 | 1,2050 | 1,2050 | 393.670 |
| 23. Apr. 2024 | 1,2300 | 1,2400 | 1,2050 | 1,2150 | 1,2150 | 819.371 |
| 22. Apr. 2024 | 1,1950 | 1,2200 | 1,1900 | 1,2150 | 1,2150 | 1.102.561 |
| 19. Apr. 2024 | 1,2200 | 1,2200 | 1,1750 | 1,1850 | 1,1850 | 1.125.187 |
| 18. Apr. 2024 | 1,2100 | 1,2200 | 1,2025 | 1,2200 | 1,2200 | 786.522 |
| 17. Apr. 2024 | 1,2300 | 1,2350 | 1,2050 | 1,2050 | 1,2050 | 568.885 |
| 16. Apr. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2250 | 1,2250 | 776.866 |
| 15. Apr. 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2550 | 1,2550 | 428.759 |
| 12. Apr. 2024 | 1,2800 | 1,2825 | 1,2600 | 1,2650 | 1,2650 | 455.614 |
| 11. Apr. 2024 | 1,2650 | 1,2925 | 1,2600 | 1,2850 | 1,2850 | 382.530 |
| 10. Apr. 2024 | 1,2850 | 1,3000 | 1,2750 | 1,3000 | 1,3000 | 495.970 |
| 09. Apr. 2024 | 1,2950 | 1,3075 | 1,2800 | 1,2800 | 1,2800 | 548.487 |
| 08. Apr. 2024 | 1,3200 | 1,3200 | 1,2850 | 1,2950 | 1,2950 | 360.870 |
| 05. Apr. 2024 | 1,2650 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 228.610 |
| 04. Apr. 2024 | 1,2700 | 1,2750 | 1,2500 | 1,2600 | 1,2600 | 564.888 |
| 03. Apr. 2024 | 1,3000 | 1,3250 | 1,2650 | 1,2750 | 1,2750 | 1.014.658 |
| 02. Apr. 2024 | 1,3250 | 1,3400 | 1,2900 | 1,3050 | 1,3050 | 866.079 |
| 28. März 2024 | 1,3050 | 1,3425 | 1,3050 | 1,3350 | 1,3350 | 1.117.252 |
| 27. März 2024 | 1,2850 | 1,3100 | 1,2650 | 1,3000 | 1,3000 | 806.240 |
| 27. März 2024 | 0.03 Dividende | |||||
| 26. März 2024 | 1,2950 | 1,3125 | 1,2850 | 1,3100 | 1,2800 | 617.066 |
| 25. März 2024 | 1,2800 | 1,3100 | 1,2800 | 1,2950 | 1,2653 | 622.315 |
| 22. März 2024 | 1,2800 | 1,3000 | 1,2800 | 1,2800 | 1,2507 | 513.870 |
| 21. März 2024 | 1,2550 | 1,2800 | 1,2550 | 1,2750 | 1,2458 | 619.759 |
| 20. März 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2550 | 1,2263 | 516.168 |
| 19. März 2024 | 1,2300 | 1,2650 | 1,2300 | 1,2550 | 1,2263 | 876.617 |
| 18. März 2024 | 1,2350 | 1,2350 | 1,2000 | 1,2200 | 1,1921 | 621.507 |
| 15. März 2024 | 1,2050 | 1,2400 | 1,1950 | 1,2300 | 1,2018 | 1.514.770 |
| 14. März 2024 | 1,2300 | 1,2350 | 1,2050 | 1,2050 | 1,1774 | 871.759 |
| 13. März 2024 | 1,2400 | 1,2450 | 1,2250 | 1,2300 | 1,2018 | 455.726 |
| 12. März 2024 | 1,2500 | 1,2500 | 1,2375 | 1,2400 | 1,2116 | 337.122 |
| 11. März 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2214 | 387.443 |
| 08. März 2024 | 1,2200 | 1,2550 | 1,2200 | 1,2450 | 1,2165 | 422.467 |
| 07. März 2024 | 1,2150 | 1,2250 | 1,2050 | 1,2200 | 1,1921 | 717.760 |
| 06. März 2024 | 1,2050 | 1,2150 | 1,1900 | 1,2150 | 1,1872 | 513.746 |
| 05. März 2024 | 1,2300 | 1,2350 | 1,2000 | 1,2000 | 1,1725 | 405.539 |
| 04. März 2024 | 1,1950 | 1,2250 | 1,1950 | 1,2000 | 1,1725 | 585.876 |
| 01. März 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1750 | 1,1481 | 951.204 |
| 29. Feb. 2024 | 1,1600 | 1,1675 | 1,1375 | 1,1650 | 1,1383 | 1.106.701 |
| 28. Feb. 2024 | 1,1650 | 1,1650 | 1,1350 | 1,1500 | 1,1237 | 2.247.748 |
| 27. Feb. 2024 | 1,1650 | 1,1650 | 1,1450 | 1,1650 | 1,1383 | 1.175.890 |
| 26. Feb. 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1600 | 1,1334 | 886.145 |
| 23. Feb. 2024 | 1,1950 | 1,1950 | 1,1550 | 1,1650 | 1,1383 | 926.322 |
| 22. Feb. 2024 | 1,1700 | 1,1725 | 1,1350 | 1,1650 | 1,1383 | 1.765.408 |
| 21. Feb. 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1600 | 1,1334 | 2.450.505 |
| 20. Feb. 2024 | 1,2350 | 1,2350 | 1,2050 | 1,2100 | 1,1823 | 1.354.834 |
| 19. Feb. 2024 | 1,2600 | 1,2600 | 1,2125 | 1,2350 | 1,2067 | 1.142.250 |
| 16. Feb. 2024 | 1,2800 | 1,3075 | 1,2500 | 1,2500 | 1,2214 | 1.413.160 |
| 15. Feb. 2024 | 1,2750 | 1,2850 | 1,2500 | 1,2650 | 1,2360 | 382.881 |
| 14. Feb. 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2214 | 485.505 |
| 13. Feb. 2024 | 1,2750 | 1,2800 | 1,2650 | 1,2650 | 1,2360 | 266.289 |
| 12. Feb. 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2750 | 1,2458 | 462.803 |
| 09. Feb. 2024 | 1,2800 | 1,2950 | 1,2700 | 1,2850 | 1,2556 | 468.395 |
| 08. Feb. 2024 | 1,2650 | 1,2950 | 1,2650 | 1,2750 | 1,2458 | 346.761 |
| 07. Feb. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2650 | 1,2360 | 551.744 |
| 06. Feb. 2024 | 1,2450 | 1,2475 | 1,2200 | 1,2400 | 1,2116 | 942.484 |
| 05. Feb. 2024 | 1,2700 | 1,2850 | 1,2350 | 1,2450 | 1,2165 | 762.934 |
| 02. Feb. 2024 | 1,2800 | 1,2950 | 1,2700 | 1,2700 | 1,2409 | 744.775 |
| 01. Feb. 2024 | 1,3250 | 1,3250 | 1,2750 | 1,2850 | 1,2556 | 811.799 |
| 31. Jan. 2024 | 1,3150 | 1,3300 | 1,3050 | 1,3250 | 1,2947 | 973.553 |
| 30. Jan. 2024 | 1,2900 | 1,3250 | 1,2850 | 1,3150 | 1,2849 | 772.163 |
| 29. Jan. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2605 | 964.809 |
| 25. Jan. 2024 | 1,2850 | 1,2850 | 1,2575 | 1,2750 | 1,2458 | 564.784 |
| 24. Jan. 2024 | 1,2550 | 1,2900 | 1,2500 | 1,2800 | 1,2507 | 733.487 |
| 23. Jan. 2024 | 1,2850 | 1,2850 | 1,2550 | 1,2600 | 1,2311 | 570.332 |
| 22. Jan. 2024 | 1,2700 | 1,2950 | 1,2700 | 1,2900 | 1,2605 | 210.812 |
| 19. Jan. 2024 | 1,2900 | 1,2950 | 1,2550 | 1,2700 | 1,2409 | 614.550 |
| 18. Jan. 2024 | 1,3150 | 1,3200 | 1,2800 | 1,2900 | 1,2605 | 643.351 |
| 17. Jan. 2024 | 1,3300 | 1,3300 | 1,3175 | 1,3200 | 1,2898 | 510.512 |
| 16. Jan. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,2995 | 230.012 |
| 15. Jan. 2024 | 1,3300 | 1,3350 | 1,3250 | 1,3275 | 1,2971 | 22.495 |
| 12. Jan. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3250 | 1,2947 | 517.845 |
| 11. Jan. 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3150 | 1,2849 | 210.775 |
| 10. Jan. 2024 | 1,3200 | 1,3250 | 1,3100 | 1,3100 | 1,2800 | 548.390 |
| 09. Jan. 2024 | 1,3400 | 1,3400 | 1,3175 | 1,3250 | 1,2947 | 491.262 |
| 08. Jan. 2024 | 1,3550 | 1,3550 | 1,3150 | 1,3300 | 1,2995 | 268.605 |
| 05. Jan. 2024 | 1,3300 | 1,3550 | 1,3250 | 1,3350 | 1,3044 | 683.723 |
| 04. Jan. 2024 | 1,3200 | 1,3350 | 1,2975 | 1,3300 | 1,2995 | 372.377 |
| 03. Jan. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,2800 | 351.480 |
| 02. Jan. 2024 | 1,3400 | 1,3500 | 1,3250 | 1,3400 | 1,3093 | 509.181 |
| 29. Dez. 2023 | 1,3500 | 1,3600 | 1,3350 | 1,3400 | 1,3093 | 276.487 |
| 28. Dez. 2023 | 1,3100 | 1,3500 | 1,3100 | 1,3450 | 1,3142 | 257.282 |
| 28. Dez. 2023 | 0.03 Dividende | |||||
| 27. Dez. 2023 | 1,3300 | 1,3700 | 1,3300 | 1,3600 | 1,2995 | 482.566 |
| 22. Dez. 2023 | 1,3550 | 1,3550 | 1,3250 | 1,3250 | 1,2661 | 524.288 |
| 21. Dez. 2023 | 1,3500 | 1,3650 | 1,3450 | 1,3450 | 1,2852 | 323.835 |
| 20. Dez. 2023 | 1,3400 | 1,3650 | 1,3350 | 1,3500 | 1,2900 | 526.525 |
| 19. Dez. 2023 | 1,3400 | 1,3550 | 1,3225 | 1,3400 | 1,2804 | 704.694 |
| 18. Dez. 2023 | 1,3800 | 1,3800 | 1,3200 | 1,3300 | 1,2709 | 484.458 |
| 15. Dez. 2023 | 1,3800 | 1,3850 | 1,3600 | 1,3650 | 1,3043 | 964.965 |
| 14. Dez. 2023 | 1,3600 | 1,3700 | 1,3550 | 1,3550 | 1,2948 | 1.128.840 |
| 13. Dez. 2023 | 1,3600 | 1,3600 | 1,3250 | 1,3300 | 1,2709 | 582.896 |
| 12. Dez. 2023 | 1,3550 | 1,3550 | 1,3350 | 1,3450 | 1,2852 | 516.623 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
