Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.422,29 +182,31 (+0,48%) Gold
2.334,50 -11,90 (-0,51%) EUR/USD
1,0699 +0,0042 (+0,40%) Bitcoin EUR
62.221,64 +456,97 (+0,74%)
Qube Holdings Limited (QUB.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3600 | 3,3600 | 5.322.677 |
| 22. Apr. 2024 | 3,3500 | 3,3700 | 3,3200 | 3,3600 | 3,3600 | 2.597.490 |
| 19. Apr. 2024 | 3,2700 | 3,2800 | 3,2350 | 3,2700 | 3,2700 | 2.761.296 |
| 18. Apr. 2024 | 3,3000 | 3,3200 | 3,2800 | 3,3000 | 3,3000 | 1.601.698 |
| 17. Apr. 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2700 | 3,2700 | 1.802.584 |
| 16. Apr. 2024 | 3,2700 | 3,2850 | 3,2300 | 3,2500 | 3,2500 | 1.891.124 |
| 15. Apr. 2024 | 3,3600 | 3,3700 | 3,3050 | 3,3100 | 3,3100 | 1.659.908 |
| 12. Apr. 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3500 | 3,3500 | 1.640.008 |
| 11. Apr. 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3300 | 3,3300 | 1.320.092 |
| 10. Apr. 2024 | 3,3700 | 3,3950 | 3,3500 | 3,3600 | 3,3600 | 1.124.230 |
| 09. Apr. 2024 | 3,3700 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | 1.896.107 |
| 08. Apr. 2024 | 3,3500 | 3,4000 | 3,3500 | 3,3600 | 3,3600 | 2.013.384 |
| 05. Apr. 2024 | 3,3200 | 3,3650 | 3,2900 | 3,3500 | 3,3500 | 1.452.045 |
| 04. Apr. 2024 | 3,3300 | 3,3500 | 3,3000 | 3,3400 | 3,3400 | 1.232.226 |
| 03. Apr. 2024 | 3,3000 | 3,3500 | 3,2900 | 3,3100 | 3,3100 | 1.913.173 |
| 02. Apr. 2024 | 3,3700 | 3,4100 | 3,3600 | 3,3800 | 3,3800 | 2.034.691 |
| 28. März 2024 | 3,3300 | 3,4400 | 3,3200 | 3,4100 | 3,4100 | 5.347.929 |
| 27. März 2024 | 3,2700 | 3,3100 | 3,2550 | 3,3100 | 3,3100 | 2.252.618 |
| 26. März 2024 | 3,2600 | 3,3000 | 3,2400 | 3,2700 | 3,2700 | 1.825.269 |
| 25. März 2024 | 3,2600 | 3,2900 | 3,2450 | 3,2700 | 3,2700 | 6.988.897 |
| 22. März 2024 | 3,2200 | 3,2500 | 3,1800 | 3,2400 | 3,2400 | 8.454.144 |
| 21. März 2024 | 3,2300 | 3,2800 | 3,1900 | 3,2600 | 3,2600 | 5.776.310 |
| 20. März 2024 | 3,1800 | 3,2000 | 3,1200 | 3,1600 | 3,1600 | 3.058.271 |
| 19. März 2024 | 3,2200 | 3,2200 | 3,1750 | 3,1900 | 3,1900 | 1.827.791 |
| 18. März 2024 | 3,2500 | 3,2700 | 3,2100 | 3,2200 | 3,2200 | 3.121.374 |
| 15. März 2024 | 3,2700 | 3,2800 | 3,2400 | 3,2500 | 3,2500 | 5.173.956 |
| 14. März 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3100 | 3,3100 | 2.308.700 |
| 13. März 2024 | 3,3300 | 3,3300 | 3,2900 | 3,2900 | 3,2900 | 1.467.419 |
| 12. März 2024 | 3,2500 | 3,3200 | 3,2350 | 3,3200 | 3,3200 | 2.209.996 |
| 11. März 2024 | 3,2800 | 3,2900 | 3,2400 | 3,2500 | 3,2500 | 1.352.069 |
| 08. März 2024 | 3,3000 | 3,3300 | 3,2700 | 3,3200 | 3,3200 | 2.165.004 |
| 07. März 2024 | 3,2500 | 3,2800 | 3,2300 | 3,2700 | 3,2700 | 3.205.823 |
| 06. März 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2300 | 3,2300 | 4.129.596 |
| 05. März 2024 | 3,2300 | 3,2300 | 3,1600 | 3,2200 | 3,2200 | 2.675.186 |
| 05. März 2024 | 0.04 Dividende | |||||
| 04. März 2024 | 3,2600 | 3,2600 | 3,2100 | 3,2400 | 3,2000 | 1.730.072 |
| 01. März 2024 | 3,2800 | 3,2900 | 3,2300 | 3,2600 | 3,2198 | 2.433.671 |
| 29. Feb. 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2500 | 3,2099 | 5.878.350 |
| 28. Feb. 2024 | 3,2300 | 3,2800 | 3,2000 | 3,2600 | 3,2198 | 2.534.917 |
| 27. Feb. 2024 | 3,2000 | 3,2300 | 3,1700 | 3,2100 | 3,1704 | 3.294.190 |
| 26. Feb. 2024 | 3,2500 | 3,2900 | 3,1850 | 3,2200 | 3,1802 | 3.139.167 |
| 23. Feb. 2024 | 3,3200 | 3,3600 | 3,2600 | 3,2600 | 3,2198 | 4.248.786 |
| 22. Feb. 2024 | 3,3700 | 3,4700 | 3,3200 | 3,3600 | 3,3185 | 3.398.560 |
| 21. Feb. 2024 | 3,3400 | 3,3600 | 3,3100 | 3,3400 | 3,2988 | 2.243.656 |
| 20. Feb. 2024 | 3,3000 | 3,3300 | 3,2800 | 3,3300 | 3,2889 | 1.896.763 |
| 19. Feb. 2024 | 3,3000 | 3,3200 | 3,2900 | 3,3000 | 3,2593 | 1.168.561 |
| 16. Feb. 2024 | 3,3700 | 3,3700 | 3,2900 | 3,3000 | 3,2593 | 2.142.682 |
| 15. Feb. 2024 | 3,2700 | 3,3100 | 3,2600 | 3,3100 | 3,2691 | 2.361.505 |
| 14. Feb. 2024 | 3,3000 | 3,3050 | 3,2300 | 3,2600 | 3,2198 | 2.878.402 |
| 13. Feb. 2024 | 3,3500 | 3,3600 | 3,3100 | 3,3400 | 3,2988 | 3.186.292 |
| 12. Feb. 2024 | 3,3100 | 3,3600 | 3,3000 | 3,3300 | 3,2889 | 2.689.614 |
| 09. Feb. 2024 | 3,2600 | 3,3000 | 3,2400 | 3,3000 | 3,2593 | 3.396.973 |
| 08. Feb. 2024 | 3,2900 | 3,3000 | 3,2500 | 3,2700 | 3,2296 | 5.522.552 |
| 07. Feb. 2024 | 3,2500 | 3,2700 | 3,2250 | 3,2700 | 3,2296 | 5.506.636 |
| 06. Feb. 2024 | 3,2500 | 3,2750 | 3,2300 | 3,2500 | 3,2099 | 2.828.202 |
| 05. Feb. 2024 | 3,2800 | 3,3000 | 3,2650 | 3,2700 | 3,2296 | 923.040 |
| 02. Feb. 2024 | 3,2600 | 3,3200 | 3,2450 | 3,3200 | 3,2790 | 4.779.632 |
| 01. Feb. 2024 | 3,2700 | 3,2800 | 3,2050 | 3,2300 | 3,1901 | 2.346.372 |
| 31. Jan. 2024 | 3,2700 | 3,2800 | 3,2300 | 3,2800 | 3,2395 | 4.029.751 |
| 30. Jan. 2024 | 3,2700 | 3,2700 | 3,2400 | 3,2700 | 3,2296 | 1.637.520 |
| 29. Jan. 2024 | 3,3000 | 3,3200 | 3,2600 | 3,2700 | 3,2296 | 2.448.283 |
| 25. Jan. 2024 | 3,2900 | 3,2900 | 3,2550 | 3,2800 | 3,2395 | 1.540.086 |
| 24. Jan. 2024 | 3,2800 | 3,2900 | 3,2550 | 3,2600 | 3,2198 | 1.404.140 |
| 23. Jan. 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2800 | 3,2395 | 2.177.517 |
| 22. Jan. 2024 | 3,2700 | 3,3000 | 3,2700 | 3,2800 | 3,2395 | 1.698.217 |
| 19. Jan. 2024 | 3,2300 | 3,2500 | 3,2100 | 3,2400 | 3,2000 | 3.783.581 |
| 18. Jan. 2024 | 3,1700 | 3,2000 | 3,1600 | 3,1800 | 3,1407 | 2.600.967 |
| 17. Jan. 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2100 | 3,1704 | 1.976.499 |
| 16. Jan. 2024 | 3,2100 | 3,2300 | 3,1700 | 3,1800 | 3,1407 | 1.229.108 |
| 15. Jan. 2024 | 3,2100 | 3,2300 | 3,2000 | 3,2100 | 3,1704 | 533.018 |
| 12. Jan. 2024 | 3,2100 | 3,2500 | 3,2000 | 3,2200 | 3,1802 | 1.916.124 |
| 11. Jan. 2024 | 3,2700 | 3,2700 | 3,2350 | 3,2500 | 3,2099 | 1.380.967 |
| 10. Jan. 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2400 | 3,2000 | 1.607.814 |
| 09. Jan. 2024 | 3,2500 | 3,3000 | 3,2450 | 3,3000 | 3,2593 | 2.169.172 |
| 08. Jan. 2024 | 3,2200 | 3,2400 | 3,2100 | 3,2100 | 3,1704 | 887.628 |
| 05. Jan. 2024 | 3,2200 | 3,2500 | 3,2050 | 3,2400 | 3,2000 | 1.336.219 |
| 04. Jan. 2024 | 3,2200 | 3,2200 | 3,1900 | 3,2200 | 3,1802 | 1.058.585 |
| 03. Jan. 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,1605 | 1.215.043 |
| 02. Jan. 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2500 | 3,2099 | 1.651.320 |
| 29. Dez. 2023 | 3,2700 | 3,2700 | 3,2250 | 3,2400 | 3,2000 | 1.240.560 |
| 28. Dez. 2023 | 3,2500 | 3,2600 | 3,2200 | 3,2600 | 3,2198 | 1.140.590 |
| 27. Dez. 2023 | 3,2400 | 3,2500 | 3,2100 | 3,2200 | 3,1802 | 1.220.801 |
| 22. Dez. 2023 | 3,2000 | 3,2200 | 3,1900 | 3,1900 | 3,1506 | 1.544.453 |
| 21. Dez. 2023 | 3,2100 | 3,2200 | 3,1800 | 3,1900 | 3,1506 | 2.580.050 |
| 20. Dez. 2023 | 3,2200 | 3,2200 | 3,1700 | 3,2100 | 3,1704 | 2.686.244 |
| 19. Dez. 2023 | 3,1900 | 3,2000 | 3,1500 | 3,2000 | 3,1605 | 1.623.939 |
| 18. Dez. 2023 | 3,1400 | 3,2000 | 3,1400 | 3,1800 | 3,1407 | 2.701.460 |
| 15. Dez. 2023 | 3,2100 | 3,2250 | 3,1600 | 3,1800 | 3,1407 | 7.268.001 |
| 14. Dez. 2023 | 3,2000 | 3,2000 | 3,1400 | 3,1600 | 3,1210 | 2.647.641 |
| 13. Dez. 2023 | 3,1600 | 3,1600 | 3,1300 | 3,1600 | 3,1210 | 2.988.720 |
| 12. Dez. 2023 | 3,0700 | 3,1500 | 3,0500 | 3,1500 | 3,1111 | 4.370.440 |
| 11. Dez. 2023 | 3,1000 | 3,1200 | 3,0600 | 3,0700 | 3,0321 | 2.417.685 |
| 08. Dez. 2023 | 3,0200 | 3,0800 | 3,0200 | 3,0800 | 3,0420 | 2.090.593 |
| 07. Dez. 2023 | 3,0300 | 3,0700 | 3,0100 | 3,0500 | 3,0123 | 3.169.604 |
| 06. Dez. 2023 | 2,9700 | 3,0400 | 2,9500 | 3,0300 | 2,9926 | 4.716.827 |
| 05. Dez. 2023 | 2,9600 | 2,9600 | 2,9200 | 2,9500 | 2,9136 | 1.952.985 |
| 04. Dez. 2023 | 2,9400 | 2,9800 | 2,9300 | 2,9600 | 2,9235 | 2.520.549 |
| 01. Dez. 2023 | 2,9000 | 2,9400 | 2,8900 | 2,9200 | 2,8840 | 3.289.111 |
| 30. Nov. 2023 | 2,9000 | 2,9200 | 2,8900 | 2,9200 | 2,8840 | 4.088.825 |
| 29. Nov. 2023 | 2,9200 | 2,9300 | 2,8700 | 2,8800 | 2,8444 | 1.980.621 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
