Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
17.759,23 -78,17 (-0,44%) Euro Stoxx 50
4.932,02 -4,55 (-0,09%) Dow Jones 30
37.930,93 +155,55 (+0,41%) Gold
2.399,30 +1,30 (+0,05%) EUR/USD
1,0670 +0,0024 (+0,22%) Bitcoin EUR
60.540,24 +914,16 (+1,53%)
Scentre Group (SCG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 3,1400 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 11.979.576 |
| 18. Apr. 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1500 | 3,1500 | 11.581.358 |
| 17. Apr. 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1000 | 3,1000 | 10.514.862 |
| 16. Apr. 2024 | 3,1200 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 11.357.748 |
| 15. Apr. 2024 | 3,2000 | 3,2100 | 3,1450 | 3,1600 | 3,1600 | 13.943.763 |
| 12. Apr. 2024 | 3,2100 | 3,2300 | 3,1800 | 3,2000 | 3,2000 | 11.026.104 |
| 11. Apr. 2024 | 3,2300 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 10.560.628 |
| 10. Apr. 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 11.019.294 |
| 09. Apr. 2024 | 3,3200 | 3,3300 | 3,2800 | 3,3000 | 3,3000 | 9.219.047 |
| 08. Apr. 2024 | 3,3100 | 3,3450 | 3,2900 | 3,3200 | 3,3200 | 8.074.513 |
| 05. Apr. 2024 | 3,2600 | 3,3300 | 3,2500 | 3,2800 | 3,2800 | 7.787.333 |
| 04. Apr. 2024 | 3,2700 | 3,3200 | 3,2600 | 3,2800 | 3,2800 | 11.094.508 |
| 03. Apr. 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2600 | 3,2600 | 16.494.885 |
| 02. Apr. 2024 | 3,3400 | 3,4100 | 3,3400 | 3,3800 | 3,3800 | 8.537.088 |
| 28. März 2024 | 3,4100 | 3,4200 | 3,3700 | 3,3900 | 3,3900 | 12.808.740 |
| 27. März 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 4.382.653 |
| 26. März 2024 | 3,3400 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 13.207.151 |
| 25. März 2024 | 3,3800 | 3,4100 | 3,3700 | 3,3900 | 3,3900 | 9.904.254 |
| 22. März 2024 | 3,3600 | 3,4050 | 3,3500 | 3,3900 | 3,3900 | 8.955.989 |
| 21. März 2024 | 3,3500 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 14.396.003 |
| 20. März 2024 | 3,3200 | 3,3300 | 3,2850 | 3,3100 | 3,3100 | 8.901.121 |
| 19. März 2024 | 3,3300 | 3,3300 | 3,2700 | 3,2900 | 3,2900 | 10.072.807 |
| 18. März 2024 | 3,3200 | 3,3200 | 3,2700 | 3,2800 | 3,2800 | 10.717.190 |
| 15. März 2024 | 3,2600 | 3,3400 | 3,2500 | 3,3400 | 3,3400 | 31.175.282 |
| 14. März 2024 | 3,2900 | 3,3200 | 3,2800 | 3,2900 | 3,2900 | 14.382.906 |
| 13. März 2024 | 3,2900 | 3,3200 | 3,2700 | 3,3000 | 3,3000 | 10.238.103 |
| 12. März 2024 | 3,2600 | 3,3150 | 3,2600 | 3,2700 | 3,2700 | 6.967.297 |
| 11. März 2024 | 3,2600 | 3,2800 | 3,2450 | 3,2600 | 3,2600 | 9.649.826 |
| 08. März 2024 | 3,2500 | 3,2900 | 3,2300 | 3,2900 | 3,2900 | 10.710.881 |
| 07. März 2024 | 3,2400 | 3,2400 | 3,1800 | 3,2300 | 3,2300 | 13.594.756 |
| 06. März 2024 | 3,1900 | 3,2400 | 3,1700 | 3,2400 | 3,2400 | 9.634.615 |
| 05. März 2024 | 3,1700 | 3,2100 | 3,1500 | 3,1800 | 3,1800 | 10.772.468 |
| 04. März 2024 | 3,1900 | 3,2100 | 3,1400 | 3,2100 | 3,2100 | 12.690.907 |
| 01. März 2024 | 3,0900 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 22.883.294 |
| 29. Feb. 2024 | 3,0600 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 26.130.241 |
| 28. Feb. 2024 | 3,0700 | 3,0800 | 3,0200 | 3,0700 | 3,0700 | 10.647.127 |
| 27. Feb. 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 8.055.544 |
| 26. Feb. 2024 | 3,1000 | 3,1100 | 3,0600 | 3,0700 | 3,0700 | 8.124.980 |
| 23. Feb. 2024 | 3,0900 | 3,1200 | 3,0850 | 3,0900 | 3,0900 | 12.231.268 |
| 22. Feb. 2024 | 3,0900 | 3,0900 | 3,0250 | 3,0700 | 3,0700 | 9.514.224 |
| 21. Feb. 2024 | 3,0600 | 3,0900 | 3,0200 | 3,0600 | 3,0600 | 14.656.008 |
| 20. Feb. 2024 | 3,0000 | 3,0350 | 2,9800 | 2,9800 | 2,9800 | 9.386.857 |
| 19. Feb. 2024 | 3,0700 | 3,0700 | 2,9800 | 3,0000 | 3,0000 | 6.518.064 |
| 16. Feb. 2024 | 3,1200 | 3,1300 | 3,0400 | 3,0500 | 3,0500 | 10.713.870 |
| 15. Feb. 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 10.392.136 |
| 15. Feb. 2024 | 0.0835 Dividende | |||||
| 14. Feb. 2024 | 3,0700 | 3,1000 | 3,0600 | 3,0800 | 2,9965 | 7.805.792 |
| 13. Feb. 2024 | 3,1400 | 3,1600 | 3,1300 | 3,1300 | 3,0451 | 3.467.964 |
| 12. Feb. 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,0354 | 5.201.348 |
| 09. Feb. 2024 | 3,1400 | 3,1500 | 3,1100 | 3,1400 | 3,0549 | 7.167.565 |
| 08. Feb. 2024 | 3,1200 | 3,1600 | 3,1050 | 3,1200 | 3,0354 | 4.994.367 |
| 07. Feb. 2024 | 3,1000 | 3,1300 | 3,0900 | 3,1000 | 3,0160 | 10.667.958 |
| 06. Feb. 2024 | 3,0400 | 3,0900 | 3,0200 | 3,0800 | 2,9965 | 11.482.877 |
| 05. Feb. 2024 | 3,0700 | 3,0800 | 3,0300 | 3,0700 | 2,9868 | 7.474.225 |
| 02. Feb. 2024 | 3,0600 | 3,1100 | 3,0400 | 3,1000 | 3,0160 | 15.006.606 |
| 01. Feb. 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0200 | 2,9381 | 12.768.779 |
| 31. Jan. 2024 | 2,9900 | 3,0700 | 2,9600 | 3,0700 | 2,9868 | 20.795.343 |
| 30. Jan. 2024 | 2,9800 | 2,9950 | 2,9500 | 2,9900 | 2,9089 | 15.452.755 |
| 29. Jan. 2024 | 2,9100 | 2,9450 | 2,9000 | 2,9300 | 2,8506 | 11.781.452 |
| 25. Jan. 2024 | 2,9300 | 2,9300 | 2,8850 | 2,9000 | 2,8214 | 7.899.265 |
| 24. Jan. 2024 | 2,8800 | 2,9300 | 2,8600 | 2,9200 | 2,8408 | 9.225.358 |
| 23. Jan. 2024 | 2,8700 | 2,8950 | 2,8600 | 2,8900 | 2,8117 | 18.054.041 |
| 22. Jan. 2024 | 2,9300 | 2,9300 | 2,8600 | 2,8800 | 2,8019 | 8.907.865 |
| 19. Jan. 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8600 | 2,7825 | 16.999.730 |
| 18. Jan. 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8500 | 2,7727 | 18.312.196 |
| 17. Jan. 2024 | 2,9400 | 2,9600 | 2,9100 | 2,9200 | 2,8408 | 10.774.572 |
| 16. Jan. 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9500 | 2,8700 | 5.458.038 |
| 15. Jan. 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9650 | 2,8846 | 1.203.569 |
| 12. Jan. 2024 | 2,9600 | 2,9900 | 2,9400 | 2,9600 | 2,8798 | 16.665.308 |
| 11. Jan. 2024 | 3,0000 | 3,0000 | 2,9700 | 2,9800 | 2,8992 | 6.137.217 |
| 10. Jan. 2024 | 2,9300 | 2,9650 | 2,9200 | 2,9600 | 2,8798 | 8.224.491 |
| 09. Jan. 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9500 | 2,8700 | 6.971.076 |
| 08. Jan. 2024 | 2,9300 | 2,9600 | 2,9150 | 2,9200 | 2,8408 | 7.379.364 |
| 05. Jan. 2024 | 2,9200 | 2,9550 | 2,9200 | 2,9400 | 2,8603 | 4.677.495 |
| 04. Jan. 2024 | 2,9200 | 2,9500 | 2,9100 | 2,9400 | 2,8603 | 8.148.506 |
| 03. Jan. 2024 | 2,9700 | 2,9900 | 2,9400 | 2,9400 | 2,8603 | 9.676.543 |
| 02. Jan. 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0000 | 2,9187 | 6.676.817 |
| 29. Dez. 2023 | 2,9800 | 3,0100 | 2,9650 | 2,9900 | 2,9089 | 8.985.029 |
| 28. Dez. 2023 | 2,9900 | 3,0000 | 2,9650 | 3,0000 | 2,9187 | 10.785.752 |
| 27. Dez. 2023 | 2,9800 | 2,9900 | 2,9450 | 2,9600 | 2,8798 | 6.501.259 |
| 22. Dez. 2023 | 2,9600 | 2,9650 | 2,9300 | 2,9400 | 2,8603 | 8.969.820 |
| 21. Dez. 2023 | 2,9800 | 2,9800 | 2,9300 | 2,9300 | 2,8506 | 15.829.103 |
| 20. Dez. 2023 | 2,9600 | 2,9700 | 2,9100 | 2,9600 | 2,8798 | 12.012.674 |
| 19. Dez. 2023 | 2,9400 | 2,9700 | 2,9100 | 2,9300 | 2,8506 | 12.476.063 |
| 18. Dez. 2023 | 2,9400 | 2,9500 | 2,9000 | 2,9200 | 2,8408 | 12.819.823 |
| 15. Dez. 2023 | 2,9900 | 2,9900 | 2,9250 | 2,9600 | 2,8798 | 33.205.377 |
| 14. Dez. 2023 | 2,9100 | 2,9600 | 2,8850 | 2,9300 | 2,8506 | 14.500.682 |
| 13. Dez. 2023 | 2,8500 | 2,8600 | 2,8100 | 2,8200 | 2,7435 | 11.104.355 |
| 12. Dez. 2023 | 2,8000 | 2,8600 | 2,7900 | 2,8500 | 2,7727 | 9.456.459 |
| 11. Dez. 2023 | 2,8200 | 2,8300 | 2,7950 | 2,8000 | 2,7241 | 8.784.561 |
| 08. Dez. 2023 | 2,7400 | 2,8200 | 2,7400 | 2,7900 | 2,7144 | 10.239.391 |
| 07. Dez. 2023 | 2,7900 | 2,8000 | 2,7600 | 2,7900 | 2,7144 | 15.314.007 |
| 06. Dez. 2023 | 2,7200 | 2,8000 | 2,7000 | 2,8000 | 2,7241 | 13.258.613 |
| 05. Dez. 2023 | 2,7300 | 2,7300 | 2,6850 | 2,7000 | 2,6268 | 10.633.434 |
| 04. Dez. 2023 | 2,6800 | 2,7200 | 2,6700 | 2,7100 | 2,6365 | 8.770.478 |
| 01. Dez. 2023 | 2,6400 | 2,6800 | 2,6150 | 2,6700 | 2,5976 | 10.309.704 |
| 30. Nov. 2023 | 2,6600 | 2,6700 | 2,6100 | 2,6500 | 2,5782 | 26.578.549 |
| 29. Nov. 2023 | 2,5700 | 2,6500 | 2,5700 | 2,6300 | 2,5587 | 13.952.811 |
| 28. Nov. 2023 | 2,5600 | 2,5900 | 2,5500 | 2,5700 | 2,5003 | 8.252.106 |
| 27. Nov. 2023 | 2,5800 | 2,6000 | 2,5200 | 2,5200 | 2,4517 | 8.234.454 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
