Deutsche Märkte geschlossen
DAX
17.941,95 -176,37 (-0,97%) Euro Stoxx 50
4.922,06 -59,03 (-1,19%) Dow Jones 30
38.050,33 -335,76 (-0,87%) Gold
2.309,20 -48,50 (-2,06%) EUR/USD
1,0693 -0,0032 (-0,30%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Charter Hall Retail REIT (CQR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 3,3300 | 3,3600 | 3,3200 | 3,3400 | 3,3400 | 879.217 |
| 29. Apr. 2024 | 3,3300 | 3,3500 | 3,3100 | 3,3500 | 3,3500 | 623.702 |
| 26. Apr. 2024 | 3,3000 | 3,3200 | 3,2750 | 3,3000 | 3,3000 | 768.554 |
| 24. Apr. 2024 | 3,4000 | 3,4200 | 3,3400 | 3,3500 | 3,3500 | 706.616 |
| 23. Apr. 2024 | 3,3700 | 3,4150 | 3,3700 | 3,3900 | 3,3900 | 766.706 |
| 22. Apr. 2024 | 3,3400 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 753.055 |
| 19. Apr. 2024 | 3,3000 | 3,3100 | 3,2400 | 3,3000 | 3,3000 | 917.793 |
| 18. Apr. 2024 | 3,3000 | 3,3550 | 3,3000 | 3,3300 | 3,3300 | 1.089.001 |
| 17. Apr. 2024 | 3,3200 | 3,3750 | 3,3100 | 3,3100 | 3,3100 | 899.397 |
| 16. Apr. 2024 | 3,3600 | 3,3600 | 3,3100 | 3,3300 | 3,3300 | 960.330 |
| 15. Apr. 2024 | 3,3800 | 3,4100 | 3,3600 | 3,3600 | 3,3600 | 884.998 |
| 12. Apr. 2024 | 3,4000 | 3,4200 | 3,3750 | 3,3900 | 3,3900 | 1.061.502 |
| 11. Apr. 2024 | 3,3800 | 3,4100 | 3,3400 | 3,4100 | 3,4100 | 2.024.579 |
| 10. Apr. 2024 | 3,5100 | 3,5200 | 3,4550 | 3,4800 | 3,4800 | 1.086.543 |
| 09. Apr. 2024 | 3,5100 | 3,5400 | 3,4700 | 3,4900 | 3,4900 | 1.404.653 |
| 08. Apr. 2024 | 3,5200 | 3,5600 | 3,5100 | 3,5300 | 3,5300 | 644.852 |
| 05. Apr. 2024 | 3,5000 | 3,5750 | 3,4900 | 3,5100 | 3,5100 | 788.422 |
| 04. Apr. 2024 | 3,5100 | 3,5600 | 3,5000 | 3,5100 | 3,5100 | 1.368.156 |
| 03. Apr. 2024 | 3,6200 | 3,6400 | 3,4900 | 3,5000 | 3,5000 | 2.160.592 |
| 02. Apr. 2024 | 3,7000 | 3,7200 | 3,6400 | 3,6400 | 3,6400 | 1.046.240 |
| 28. März 2024 | 3,7300 | 3,7400 | 3,6900 | 3,7100 | 3,7100 | 1.654.894 |
| 27. März 2024 | 3,6400 | 3,6900 | 3,6400 | 3,6800 | 3,6800 | 1.316.025 |
| 26. März 2024 | 3,6100 | 3,6600 | 3,6000 | 3,6400 | 3,6400 | 1.240.297 |
| 25. März 2024 | 3,6300 | 3,7000 | 3,6250 | 3,6300 | 3,6300 | 1.087.952 |
| 22. März 2024 | 3,6400 | 3,6700 | 3,6200 | 3,6200 | 3,6200 | 622.767 |
| 21. März 2024 | 3,6000 | 3,6500 | 3,5900 | 3,6300 | 3,6300 | 1.667.615 |
| 20. März 2024 | 3,5900 | 3,6000 | 3,5450 | 3,5900 | 3,5900 | 1.166.395 |
| 19. März 2024 | 3,5600 | 3,5900 | 3,5300 | 3,5600 | 3,5600 | 1.585.492 |
| 18. März 2024 | 3,5800 | 3,5900 | 3,5200 | 3,5400 | 3,5400 | 2.137.627 |
| 15. März 2024 | 3,5300 | 3,6100 | 3,5300 | 3,5800 | 3,5800 | 2.016.493 |
| 14. März 2024 | 3,5700 | 3,5900 | 3,5300 | 3,5500 | 3,5500 | 1.273.217 |
| 13. März 2024 | 3,5400 | 3,5900 | 3,5200 | 3,5500 | 3,5500 | 831.289 |
| 12. März 2024 | 3,5200 | 3,5400 | 3,4900 | 3,5200 | 3,5200 | 1.313.053 |
| 11. März 2024 | 3,5700 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | 428.714 |
| 08. März 2024 | 3,5600 | 3,6200 | 3,5500 | 3,5900 | 3,5900 | 1.424.226 |
| 07. März 2024 | 3,5400 | 3,5400 | 3,4800 | 3,5400 | 3,5400 | 1.880.179 |
| 06. März 2024 | 3,5300 | 3,6000 | 3,4900 | 3,5400 | 3,5400 | 1.569.951 |
| 05. März 2024 | 3,6000 | 3,6000 | 3,5400 | 3,5500 | 3,5500 | 771.798 |
| 04. März 2024 | 3,5600 | 3,6100 | 3,5500 | 3,5800 | 3,5800 | 703.113 |
| 01. März 2024 | 3,5600 | 3,5700 | 3,5100 | 3,5500 | 3,5500 | 829.549 |
| 29. Feb. 2024 | 3,5600 | 3,5700 | 3,5100 | 3,5300 | 3,5300 | 1.618.813 |
| 28. Feb. 2024 | 3,5800 | 3,6100 | 3,5450 | 3,5700 | 3,5700 | 586.199 |
| 27. Feb. 2024 | 3,6000 | 3,6300 | 3,5600 | 3,5600 | 3,5600 | 1.636.548 |
| 26. Feb. 2024 | 3,6600 | 3,6700 | 3,5700 | 3,6100 | 3,6100 | 760.457 |
| 23. Feb. 2024 | 3,6700 | 3,6900 | 3,6000 | 3,6100 | 3,6100 | 1.651.068 |
| 22. Feb. 2024 | 3,6800 | 3,7000 | 3,6500 | 3,6600 | 3,6600 | 1.339.894 |
| 21. Feb. 2024 | 3,7000 | 3,7150 | 3,6800 | 3,6900 | 3,6900 | 1.176.766 |
| 20. Feb. 2024 | 3,6900 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 790.504 |
| 19. Feb. 2024 | 3,7300 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 1.379.851 |
| 16. Feb. 2024 | 3,8000 | 3,8500 | 3,7900 | 3,8200 | 3,8200 | 2.417.832 |
| 15. Feb. 2024 | 3,6800 | 3,7400 | 3,6500 | 3,7400 | 3,7400 | 867.654 |
| 14. Feb. 2024 | 3,6300 | 3,6600 | 3,6200 | 3,6300 | 3,6300 | 1.031.865 |
| 13. Feb. 2024 | 3,7300 | 3,7600 | 3,7000 | 3,7100 | 3,7100 | 829.344 |
| 12. Feb. 2024 | 3,7800 | 3,7800 | 3,7100 | 3,7300 | 3,7300 | 498.573 |
| 09. Feb. 2024 | 3,7400 | 3,7800 | 3,7100 | 3,7800 | 3,7800 | 1.112.763 |
| 08. Feb. 2024 | 3,7300 | 3,7800 | 3,6900 | 3,7200 | 3,7200 | 1.110.960 |
| 07. Feb. 2024 | 3,6700 | 3,7400 | 3,6500 | 3,7100 | 3,7100 | 891.970 |
| 06. Feb. 2024 | 3,6300 | 3,6800 | 3,6100 | 3,6600 | 3,6600 | 759.835 |
| 05. Feb. 2024 | 3,6500 | 3,6800 | 3,6100 | 3,6700 | 3,6700 | 1.232.117 |
| 02. Feb. 2024 | 3,6800 | 3,7500 | 3,6600 | 3,7300 | 3,7300 | 1.103.029 |
| 01. Feb. 2024 | 3,6900 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 919.256 |
| 31. Jan. 2024 | 3,6200 | 3,7200 | 3,6150 | 3,7200 | 3,7200 | 1.961.463 |
| 30. Jan. 2024 | 3,6500 | 3,6500 | 3,6050 | 3,6200 | 3,6200 | 792.166 |
| 29. Jan. 2024 | 3,6100 | 3,6600 | 3,6000 | 3,6200 | 3,6200 | 1.159.377 |
| 25. Jan. 2024 | 3,6200 | 3,6200 | 3,5650 | 3,5700 | 3,5700 | 861.440 |
| 24. Jan. 2024 | 3,5500 | 3,6100 | 3,5200 | 3,6000 | 3,6000 | 955.370 |
| 23. Jan. 2024 | 3,4900 | 3,5350 | 3,4800 | 3,5300 | 3,5300 | 806.092 |
| 22. Jan. 2024 | 3,5000 | 3,5250 | 3,4650 | 3,5100 | 3,5100 | 914.425 |
| 19. Jan. 2024 | 3,4900 | 3,4900 | 3,4400 | 3,4800 | 3,4800 | 1.260.265 |
| 18. Jan. 2024 | 3,4800 | 3,5100 | 3,4400 | 3,4400 | 3,4400 | 1.047.433 |
| 17. Jan. 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5300 | 3,5300 | 992.473 |
| 16. Jan. 2024 | 3,5800 | 3,5900 | 3,5500 | 3,5700 | 3,5700 | 611.832 |
| 15. Jan. 2024 | 3,6200 | 3,6200 | 3,5900 | 3,5950 | 3,5950 | 49.642 |
| 12. Jan. 2024 | 3,6000 | 3,6200 | 3,5800 | 3,6100 | 3,6100 | 523.942 |
| 11. Jan. 2024 | 3,6100 | 3,6300 | 3,5900 | 3,6200 | 3,6200 | 686.173 |
| 10. Jan. 2024 | 3,5500 | 3,6100 | 3,5500 | 3,5900 | 3,5900 | 639.873 |
| 09. Jan. 2024 | 3,5600 | 3,5800 | 3,5300 | 3,5600 | 3,5600 | 1.295.684 |
| 08. Jan. 2024 | 3,5000 | 3,5300 | 3,4900 | 3,5200 | 3,5200 | 744.055 |
| 05. Jan. 2024 | 3,4900 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 765.366 |
| 04. Jan. 2024 | 3,4800 | 3,5100 | 3,4750 | 3,4900 | 3,4900 | 534.147 |
| 03. Jan. 2024 | 3,5200 | 3,5500 | 3,4850 | 3,4900 | 3,4900 | 688.574 |
| 02. Jan. 2024 | 3,6100 | 3,6350 | 3,5700 | 3,5700 | 3,5700 | 547.025 |
| 29. Dez. 2023 | 3,6800 | 3,6800 | 3,6000 | 3,6100 | 3,6100 | 512.600 |
| 28. Dez. 2023 | 3,6100 | 3,6300 | 3,5600 | 3,6300 | 3,6300 | 1.378.667 |
| 28. Dez. 2023 | 0.123 Dividende | |||||
| 27. Dez. 2023 | 3,7100 | 3,7300 | 3,6500 | 3,7200 | 3,5970 | 1.539.791 |
| 22. Dez. 2023 | 3,7100 | 3,7300 | 3,6500 | 3,6500 | 3,5293 | 978.697 |
| 21. Dez. 2023 | 3,7000 | 3,7600 | 3,6800 | 3,7100 | 3,5873 | 1.815.609 |
| 20. Dez. 2023 | 3,7300 | 3,7300 | 3,6650 | 3,7300 | 3,6067 | 1.566.473 |
| 19. Dez. 2023 | 3,6700 | 3,7200 | 3,6600 | 3,6800 | 3,5583 | 1.881.454 |
| 18. Dez. 2023 | 3,7300 | 3,7400 | 3,6700 | 3,7100 | 3,5873 | 2.566.248 |
| 15. Dez. 2023 | 3,6700 | 3,7700 | 3,6500 | 3,7600 | 3,6357 | 4.754.407 |
| 14. Dez. 2023 | 3,6000 | 3,6800 | 3,5700 | 3,6400 | 3,5196 | 2.470.495 |
| 13. Dez. 2023 | 3,5300 | 3,5700 | 3,5300 | 3,5300 | 3,4133 | 1.517.362 |
| 12. Dez. 2023 | 3,4900 | 3,5500 | 3,4500 | 3,5200 | 3,4036 | 1.478.986 |
| 11. Dez. 2023 | 3,4800 | 3,5100 | 3,4750 | 3,4800 | 3,3649 | 1.301.926 |
| 08. Dez. 2023 | 3,4600 | 3,4700 | 3,3900 | 3,4600 | 3,3456 | 1.158.600 |
| 07. Dez. 2023 | 3,4000 | 3,4400 | 3,3900 | 3,4400 | 3,3263 | 1.047.774 |
| 06. Dez. 2023 | 3,3000 | 3,4200 | 3,2800 | 3,4000 | 3,2876 | 1.515.119 |
| 05. Dez. 2023 | 3,2700 | 3,3100 | 3,2550 | 3,2600 | 3,1522 | 1.097.482 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
