Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.595,41 +1.643,09 (+2,74%)
HealthCo Healthcare and Wellness REIT (HCW.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1650 | 1,1650 | 1.098.700 |
| 16. Mai 2024 | 1,1650 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 2.718.302 |
| 15. Mai 2024 | 1,1700 | 1,1700 | 1,1550 | 1,1550 | 1,1550 | 833.100 |
| 14. Mai 2024 | 1,1750 | 1,1750 | 1,1525 | 1,1700 | 1,1700 | 864.933 |
| 13. Mai 2024 | 1,1800 | 1,1925 | 1,1550 | 1,1700 | 1,1700 | 982.004 |
| 10. Mai 2024 | 1,1750 | 1,2000 | 1,1750 | 1,1850 | 1,1850 | 1.549.370 |
| 09. Mai 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 777.424 |
| 08. Mai 2024 | 1,1725 | 1,1950 | 1,1700 | 1,1800 | 1,1800 | 1.173.626 |
| 07. Mai 2024 | 1,1700 | 1,1800 | 1,1650 | 1,1750 | 1,1750 | 772.895 |
| 06. Mai 2024 | 1,2000 | 1,2000 | 1,1550 | 1,1550 | 1,1550 | 879.556 |
| 03. Mai 2024 | 1,1700 | 1,1950 | 1,1700 | 1,1700 | 1,1700 | 1.435.375 |
| 02. Mai 2024 | 1,1950 | 1,2000 | 1,1700 | 1,1750 | 1,1750 | 1.600.675 |
| 01. Mai 2024 | 1,1800 | 1,2025 | 1,1750 | 1,1800 | 1,1800 | 779.936 |
| 30. Apr. 2024 | 1,2050 | 1,2100 | 1,1850 | 1,2000 | 1,2000 | 722.472 |
| 29. Apr. 2024 | 1,1950 | 1,2100 | 1,1925 | 1,2100 | 1,2100 | 914.919 |
| 26. Apr. 2024 | 1,1850 | 1,1975 | 1,1750 | 1,1950 | 1,1950 | 868.440 |
| 24. Apr. 2024 | 1,2150 | 1,2225 | 1,1825 | 1,1900 | 1,1900 | 942.060 |
| 23. Apr. 2024 | 1,1850 | 1,2200 | 1,1800 | 1,2150 | 1,2150 | 1.724.514 |
| 22. Apr. 2024 | 1,0950 | 1,1350 | 1,0950 | 1,1250 | 1,1250 | 2.304.092 |
| 19. Apr. 2024 | 1,1200 | 1,1250 | 1,0900 | 1,1000 | 1,1000 | 726.887 |
| 18. Apr. 2024 | 1,1100 | 1,1250 | 1,1025 | 1,1200 | 1,1200 | 696.179 |
| 17. Apr. 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 1.000.079 |
| 16. Apr. 2024 | 1,1400 | 1,1500 | 1,1150 | 1,1300 | 1,1300 | 1.534.073 |
| 15. Apr. 2024 | 1,1550 | 1,1725 | 1,1400 | 1,1450 | 1,1450 | 961.042 |
| 12. Apr. 2024 | 1,2000 | 1,2000 | 1,1650 | 1,1650 | 1,1650 | 704.969 |
| 11. Apr. 2024 | 1,2150 | 1,2200 | 1,1875 | 1,1950 | 1,1950 | 1.295.530 |
| 10. Apr. 2024 | 1,2350 | 1,2350 | 1,2150 | 1,2250 | 1,2250 | 599.199 |
| 09. Apr. 2024 | 1,2400 | 1,2450 | 1,2200 | 1,2300 | 1,2300 | 645.257 |
| 08. Apr. 2024 | 1,2550 | 1,2550 | 1,2400 | 1,2450 | 1,2450 | 555.412 |
| 05. Apr. 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 582.405 |
| 04. Apr. 2024 | 1,2500 | 1,2650 | 1,2450 | 1,2550 | 1,2550 | 631.010 |
| 03. Apr. 2024 | 1,2800 | 1,2800 | 1,2375 | 1,2400 | 1,2400 | 1.184.237 |
| 02. Apr. 2024 | 1,2750 | 1,2900 | 1,2750 | 1,2800 | 1,2800 | 718.402 |
| 28. März 2024 | 1,2700 | 1,2900 | 1,2625 | 1,2700 | 1,2700 | 772.969 |
| 27. März 2024 | 1,2800 | 1,2850 | 1,2500 | 1,2600 | 1,2600 | 2.529.758 |
| 27. März 2024 | 0.02 Dividende | |||||
| 26. März 2024 | 1,3150 | 1,3150 | 1,2800 | 1,2850 | 1,2650 | 1.825.492 |
| 25. März 2024 | 1,3050 | 1,3200 | 1,3000 | 1,3100 | 1,2896 | 1.249.043 |
| 22. März 2024 | 1,3000 | 1,3275 | 1,2850 | 1,3050 | 1,2847 | 1.011.166 |
| 21. März 2024 | 1,3400 | 1,3450 | 1,3000 | 1,3000 | 1,2798 | 2.503.867 |
| 20. März 2024 | 1,3550 | 1,3650 | 1,3350 | 1,3350 | 1,3142 | 1.796.509 |
| 19. März 2024 | 1,3950 | 1,4000 | 1,3550 | 1,3700 | 1,3487 | 1.018.990 |
| 18. März 2024 | 1,4200 | 1,4200 | 1,3800 | 1,3900 | 1,3684 | 1.505.272 |
| 15. März 2024 | 1,4100 | 1,4225 | 1,3950 | 1,4150 | 1,3930 | 1.560.228 |
| 14. März 2024 | 1,4300 | 1,4300 | 1,3950 | 1,4100 | 1,3881 | 1.303.479 |
| 13. März 2024 | 1,4300 | 1,4500 | 1,4150 | 1,4250 | 1,4028 | 1.007.940 |
| 12. März 2024 | 1,4500 | 1,4500 | 1,4350 | 1,4450 | 1,4225 | 1.361.481 |
| 11. März 2024 | 1,4450 | 1,4550 | 1,4150 | 1,4450 | 1,4225 | 995.383 |
| 08. März 2024 | 1,4300 | 1,4550 | 1,4200 | 1,4500 | 1,4274 | 608.348 |
| 07. März 2024 | 1,4250 | 1,4250 | 1,4050 | 1,4250 | 1,4028 | 671.626 |
| 06. März 2024 | 1,4100 | 1,4100 | 1,3850 | 1,4050 | 1,3831 | 1.391.867 |
| 05. März 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4050 | 1,3831 | 694.881 |
| 04. März 2024 | 1,3850 | 1,4150 | 1,3750 | 1,4050 | 1,3831 | 910.434 |
| 01. März 2024 | 1,3900 | 1,3900 | 1,3525 | 1,3750 | 1,3536 | 362.108 |
| 29. Feb. 2024 | 1,3550 | 1,3900 | 1,3400 | 1,3850 | 1,3634 | 1.672.191 |
| 28. Feb. 2024 | 1,3600 | 1,3650 | 1,3400 | 1,3500 | 1,3290 | 1.656.419 |
| 27. Feb. 2024 | 1,3550 | 1,3575 | 1,3300 | 1,3500 | 1,3290 | 414.425 |
| 26. Feb. 2024 | 1,3400 | 1,3750 | 1,3400 | 1,3500 | 1,3290 | 404.426 |
| 23. Feb. 2024 | 1,3600 | 1,3900 | 1,3550 | 1,3650 | 1,3438 | 957.087 |
| 22. Feb. 2024 | 1,3350 | 1,3700 | 1,3150 | 1,3650 | 1,3438 | 468.599 |
| 21. Feb. 2024 | 1,3300 | 1,3700 | 1,3175 | 1,3300 | 1,3093 | 1.433.051 |
| 20. Feb. 2024 | 1,3300 | 1,3500 | 1,3250 | 1,3400 | 1,3191 | 739.716 |
| 19. Feb. 2024 | 1,3650 | 1,3650 | 1,3400 | 1,3400 | 1,3191 | 881.658 |
| 16. Feb. 2024 | 1,3400 | 1,3750 | 1,3400 | 1,3700 | 1,3487 | 34.263.839 |
| 15. Feb. 2024 | 1,3350 | 1,3550 | 1,3250 | 1,3350 | 1,3142 | 589.124 |
| 14. Feb. 2024 | 1,3350 | 1,3700 | 1,3150 | 1,3250 | 1,3044 | 1.041.969 |
| 13. Feb. 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3400 | 1,3191 | 1.372.376 |
| 12. Feb. 2024 | 1,3700 | 1,3850 | 1,3500 | 1,3500 | 1,3290 | 621.952 |
| 09. Feb. 2024 | 1,3700 | 1,3750 | 1,3500 | 1,3700 | 1,3487 | 385.096 |
| 08. Feb. 2024 | 1,3650 | 1,3850 | 1,3500 | 1,3500 | 1,3290 | 662.191 |
| 07. Feb. 2024 | 1,3500 | 1,3750 | 1,3400 | 1,3650 | 1,3438 | 921.687 |
| 06. Feb. 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3400 | 1,3191 | 780.299 |
| 05. Feb. 2024 | 1,3700 | 1,3800 | 1,3350 | 1,3450 | 1,3241 | 872.147 |
| 02. Feb. 2024 | 1,3550 | 1,3900 | 1,3400 | 1,3700 | 1,3487 | 781.840 |
| 01. Feb. 2024 | 1,3550 | 1,3600 | 1,3300 | 1,3500 | 1,3290 | 864.794 |
| 31. Jan. 2024 | 1,3400 | 1,3750 | 1,3200 | 1,3650 | 1,3438 | 802.887 |
| 30. Jan. 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3300 | 1,3093 | 602.132 |
| 29. Jan. 2024 | 1,3000 | 1,3200 | 1,2850 | 1,2850 | 1,2650 | 1.547.519 |
| 25. Jan. 2024 | 1,3150 | 1,3150 | 1,2800 | 1,2900 | 1,2699 | 564.832 |
| 24. Jan. 2024 | 1,2950 | 1,3100 | 1,2800 | 1,3000 | 1,2798 | 759.863 |
| 23. Jan. 2024 | 1,2950 | 1,2950 | 1,2700 | 1,2850 | 1,2650 | 1.450.886 |
| 22. Jan. 2024 | 1,2950 | 1,3000 | 1,2700 | 1,2950 | 1,2748 | 1.431.705 |
| 19. Jan. 2024 | 1,3300 | 1,3500 | 1,2800 | 1,2850 | 1,2650 | 1.318.500 |
| 18. Jan. 2024 | 1,3200 | 1,3300 | 1,3050 | 1,3050 | 1,2847 | 682.887 |
| 17. Jan. 2024 | 1,3400 | 1,3700 | 1,3250 | 1,3300 | 1,3093 | 2.604.304 |
| 16. Jan. 2024 | 1,3750 | 1,3775 | 1,3400 | 1,3650 | 1,3438 | 1.289.870 |
| 15. Jan. 2024 | 1,4000 | 1,4000 | 1,3775 | 1,3775 | 1,3561 | 150.169 |
| 12. Jan. 2024 | 1,4000 | 1,4100 | 1,3850 | 1,3950 | 1,3733 | 508.963 |
| 11. Jan. 2024 | 1,4000 | 1,4200 | 1,3850 | 1,3950 | 1,3733 | 448.587 |
| 10. Jan. 2024 | 1,3700 | 1,4000 | 1,3650 | 1,3950 | 1,3733 | 456.393 |
| 09. Jan. 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3600 | 1,3388 | 907.299 |
| 08. Jan. 2024 | 1,3650 | 1,3700 | 1,3350 | 1,3400 | 1,3191 | 732.252 |
| 05. Jan. 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3650 | 1,3438 | 407.762 |
| 04. Jan. 2024 | 1,4100 | 1,4400 | 1,3800 | 1,3800 | 1,3585 | 273.337 |
| 03. Jan. 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4050 | 1,3831 | 739.748 |
| 02. Jan. 2024 | 1,4700 | 1,4700 | 1,4450 | 1,4600 | 1,4373 | 309.721 |
| 29. Dez. 2023 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4471 | 230.245 |
| 28. Dez. 2023 | 1,5000 | 1,5000 | 1,4650 | 1,4900 | 1,4668 | 1.012.992 |
| 28. Dez. 2023 | 0.02 Dividende | |||||
| 27. Dez. 2023 | 1,4750 | 1,5050 | 1,4750 | 1,5000 | 1,4570 | 459.122 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
