Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.404,90 +6,90 (+0,29%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
59.927,85 +361,73 (+0,61%)
Stockland (SGP.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 | 4,4300 | 4,4350 | 4,3600 | 4,3800 | 4,3800 | 6.259.383 |
| 18. Apr. 2024 | 4,4200 | 4,5000 | 4,4200 | 4,5000 | 4,5000 | 2.919.182 |
| 17. Apr. 2024 | 4,4600 | 4,4800 | 4,4300 | 4,4300 | 4,4300 | 3.126.038 |
| 16. Apr. 2024 | 4,4700 | 4,5150 | 4,4500 | 4,4600 | 4,4600 | 4.455.519 |
| 15. Apr. 2024 | 4,5400 | 4,5650 | 4,5000 | 4,5300 | 4,5300 | 3.438.149 |
| 12. Apr. 2024 | 4,5800 | 4,6000 | 4,5400 | 4,5700 | 4,5700 | 3.672.376 |
| 11. Apr. 2024 | 4,6000 | 4,6450 | 4,5800 | 4,6200 | 4,6200 | 3.198.985 |
| 10. Apr. 2024 | 4,7100 | 4,7600 | 4,7050 | 4,7400 | 4,7400 | 3.772.241 |
| 09. Apr. 2024 | 4,7400 | 4,7750 | 4,6800 | 4,6800 | 4,6800 | 3.826.505 |
| 08. Apr. 2024 | 4,7400 | 4,7800 | 4,7100 | 4,7300 | 4,7300 | 3.487.152 |
| 05. Apr. 2024 | 4,6900 | 4,7800 | 4,6600 | 4,7200 | 4,7200 | 3.091.996 |
| 04. Apr. 2024 | 4,7000 | 4,7500 | 4,6800 | 4,7200 | 4,7200 | 3.967.460 |
| 03. Apr. 2024 | 4,8300 | 4,8500 | 4,6900 | 4,6900 | 4,6900 | 5.987.139 |
| 02. Apr. 2024 | 4,7700 | 4,9000 | 4,7700 | 4,8800 | 4,8800 | 7.160.923 |
| 28. März 2024 | 4,8300 | 4,9000 | 4,8100 | 4,8500 | 4,8500 | 6.084.577 |
| 27. März 2024 | 4,7200 | 4,7750 | 4,7100 | 4,7600 | 4,7600 | 3.463.516 |
| 26. März 2024 | 4,7300 | 4,7450 | 4,6900 | 4,7200 | 4,7200 | 7.273.364 |
| 25. März 2024 | 4,7600 | 4,8200 | 4,7500 | 4,7800 | 4,7800 | 4.453.955 |
| 22. März 2024 | 4,8000 | 4,8500 | 4,7800 | 4,7800 | 4,7800 | 7.060.477 |
| 21. März 2024 | 4,8300 | 4,8550 | 4,7700 | 4,7900 | 4,7900 | 5.957.221 |
| 20. März 2024 | 4,8500 | 4,8500 | 4,7700 | 4,7800 | 4,7800 | 4.261.106 |
| 19. März 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8100 | 4,8100 | 4.289.860 |
| 18. März 2024 | 4,8100 | 4,8400 | 4,7600 | 4,8000 | 4,8000 | 4.001.987 |
| 15. März 2024 | 4,7000 | 4,8500 | 4,7000 | 4,8500 | 4,8500 | 17.795.546 |
| 14. März 2024 | 4,7400 | 4,7700 | 4,7000 | 4,7400 | 4,7400 | 6.527.345 |
| 13. März 2024 | 4,6900 | 4,7600 | 4,6800 | 4,7500 | 4,7500 | 8.327.424 |
| 12. März 2024 | 4,6600 | 4,7600 | 4,6450 | 4,7200 | 4,7200 | 6.271.970 |
| 11. März 2024 | 4,6800 | 4,6800 | 4,6250 | 4,6700 | 4,6700 | 4.268.805 |
| 08. März 2024 | 4,6300 | 4,7100 | 4,6100 | 4,7100 | 4,7100 | 6.763.804 |
| 07. März 2024 | 4,5800 | 4,6100 | 4,5400 | 4,6000 | 4,6000 | 7.033.468 |
| 06. März 2024 | 4,6100 | 4,6200 | 4,5500 | 4,5600 | 4,5600 | 6.380.014 |
| 05. März 2024 | 4,6000 | 4,6200 | 4,5550 | 4,6100 | 4,6100 | 7.319.727 |
| 04. März 2024 | 4,5800 | 4,6300 | 4,5500 | 4,5900 | 4,5900 | 16.003.837 |
| 01. März 2024 | 4,5200 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 6.217.970 |
| 29. Feb. 2024 | 4,4500 | 4,5100 | 4,4050 | 4,4900 | 4,4900 | 16.308.994 |
| 28. Feb. 2024 | 4,5100 | 4,5100 | 4,4350 | 4,4700 | 4,4700 | 5.770.754 |
| 27. Feb. 2024 | 4,4900 | 4,5100 | 4,4350 | 4,4700 | 4,4700 | 4.870.217 |
| 26. Feb. 2024 | 4,4800 | 4,5200 | 4,4450 | 4,5200 | 4,5200 | 6.895.337 |
| 23. Feb. 2024 | 4,6100 | 4,6200 | 4,4600 | 4,4700 | 4,4700 | 7.809.859 |
| 22. Feb. 2024 | 4,6100 | 4,6300 | 4,5150 | 4,5900 | 4,5900 | 6.049.120 |
| 21. Feb. 2024 | 4,6500 | 4,6600 | 4,5000 | 4,6100 | 4,6100 | 5.244.384 |
| 20. Feb. 2024 | 4,6000 | 4,6500 | 4,5900 | 4,6100 | 4,6100 | 4.429.833 |
| 19. Feb. 2024 | 4,6800 | 4,6900 | 4,5950 | 4,6000 | 4,6000 | 3.389.416 |
| 16. Feb. 2024 | 4,7100 | 4,7200 | 4,6250 | 4,6900 | 4,6900 | 4.910.839 |
| 15. Feb. 2024 | 4,5700 | 4,6500 | 4,5300 | 4,6400 | 4,6400 | 7.626.270 |
| 14. Feb. 2024 | 4,5100 | 4,5500 | 4,4900 | 4,5100 | 4,5100 | 7.186.219 |
| 13. Feb. 2024 | 4,6000 | 4,6600 | 4,5900 | 4,5900 | 4,5900 | 3.389.672 |
| 12. Feb. 2024 | 4,6100 | 4,6100 | 4,5500 | 4,5600 | 4,5600 | 3.324.672 |
| 09. Feb. 2024 | 4,5500 | 4,6300 | 4,5300 | 4,6100 | 4,6100 | 6.054.494 |
| 08. Feb. 2024 | 4,5000 | 4,6200 | 4,5000 | 4,5600 | 4,5600 | 4.116.293 |
| 07. Feb. 2024 | 4,4300 | 4,4900 | 4,4250 | 4,4700 | 4,4700 | 6.305.353 |
| 06. Feb. 2024 | 4,4000 | 4,4550 | 4,3700 | 4,4200 | 4,4200 | 7.617.324 |
| 05. Feb. 2024 | 4,4800 | 4,5200 | 4,4450 | 4,4900 | 4,4900 | 4.536.922 |
| 02. Feb. 2024 | 4,5400 | 4,5700 | 4,5000 | 4,5400 | 4,5400 | 7.993.987 |
| 01. Feb. 2024 | 4,5200 | 4,5250 | 4,4400 | 4,4700 | 4,4700 | 7.523.561 |
| 31. Jan. 2024 | 4,4400 | 4,5600 | 4,4000 | 4,5600 | 4,5600 | 11.898.147 |
| 30. Jan. 2024 | 4,4500 | 4,4700 | 4,4100 | 4,4700 | 4,4700 | 5.032.866 |
| 29. Jan. 2024 | 4,3300 | 4,4200 | 4,3200 | 4,4200 | 4,4200 | 6.631.621 |
| 25. Jan. 2024 | 4,3700 | 4,3750 | 4,2850 | 4,3300 | 4,3300 | 5.191.599 |
| 24. Jan. 2024 | 4,3100 | 4,3700 | 4,2700 | 4,3600 | 4,3600 | 5.861.533 |
| 23. Jan. 2024 | 4,3400 | 4,3500 | 4,2900 | 4,3100 | 4,3100 | 5.967.992 |
| 22. Jan. 2024 | 4,3000 | 4,3500 | 4,2900 | 4,3500 | 4,3500 | 6.159.879 |
| 19. Jan. 2024 | 4,3100 | 4,3300 | 4,2550 | 4,2900 | 4,2900 | 7.795.009 |
| 18. Jan. 2024 | 4,3100 | 4,3500 | 4,2400 | 4,2400 | 4,2400 | 9.928.265 |
| 17. Jan. 2024 | 4,4600 | 4,4600 | 4,3700 | 4,4100 | 4,4100 | 5.407.937 |
| 16. Jan. 2024 | 4,4700 | 4,4900 | 4,4250 | 4,4400 | 4,4400 | 3.430.847 |
| 15. Jan. 2024 | 4,4500 | 4,4900 | 4,4350 | 4,4800 | 4,4800 | 624.883 |
| 12. Jan. 2024 | 4,4100 | 4,4800 | 4,3900 | 4,4800 | 4,4800 | 3.190.926 |
| 11. Jan. 2024 | 4,5100 | 4,5100 | 4,4300 | 4,4300 | 4,4300 | 4.535.452 |
| 10. Jan. 2024 | 4,3900 | 4,4500 | 4,3750 | 4,4500 | 4,4500 | 2.986.102 |
| 09. Jan. 2024 | 4,4500 | 4,4600 | 4,3800 | 4,3800 | 4,3800 | 5.969.839 |
| 08. Jan. 2024 | 4,3200 | 4,3650 | 4,3150 | 4,3600 | 4,3600 | 3.476.467 |
| 05. Jan. 2024 | 4,3200 | 4,3600 | 4,3200 | 4,3400 | 4,3400 | 3.267.898 |
| 04. Jan. 2024 | 4,3500 | 4,3500 | 4,2950 | 4,3200 | 4,3200 | 4.009.616 |
| 03. Jan. 2024 | 4,4000 | 4,4200 | 4,3300 | 4,3400 | 4,3400 | 5.649.104 |
| 02. Jan. 2024 | 4,4600 | 4,5000 | 4,4200 | 4,4300 | 4,4300 | 3.747.822 |
| 29. Dez. 2023 | 4,5000 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 4.328.734 |
| 28. Dez. 2023 | 4,4900 | 4,5100 | 4,4200 | 4,5100 | 4,5100 | 7.049.610 |
| 28. Dez. 2023 | 0.08 Dividende | |||||
| 27. Dez. 2023 | 4,4900 | 4,5200 | 4,4600 | 4,4900 | 4,4100 | 3.665.802 |
| 22. Dez. 2023 | 4,4100 | 4,4700 | 4,4000 | 4,4500 | 4,3707 | 4.042.375 |
| 21. Dez. 2023 | 4,4300 | 4,4550 | 4,4050 | 4,4100 | 4,3314 | 7.789.183 |
| 20. Dez. 2023 | 4,4500 | 4,5000 | 4,3700 | 4,4700 | 4,3904 | 10.671.358 |
| 19. Dez. 2023 | 4,4100 | 4,4400 | 4,3700 | 4,4000 | 4,3216 | 13.201.859 |
| 18. Dez. 2023 | 4,3600 | 4,4200 | 4,3300 | 4,3500 | 4,2725 | 10.219.036 |
| 15. Dez. 2023 | 4,5000 | 4,5200 | 4,4400 | 4,5100 | 4,4296 | 20.205.665 |
| 14. Dez. 2023 | 4,3400 | 4,4600 | 4,3400 | 4,4400 | 4,3609 | 9.510.385 |
| 13. Dez. 2023 | 4,2400 | 4,2900 | 4,2300 | 4,2600 | 4,1841 | 4.414.418 |
| 12. Dez. 2023 | 4,2400 | 4,2600 | 4,1800 | 4,2500 | 4,1743 | 7.815.468 |
| 11. Dez. 2023 | 4,1700 | 4,2100 | 4,1600 | 4,2000 | 4,1252 | 4.130.104 |
| 08. Dez. 2023 | 4,1700 | 4,2100 | 4,1100 | 4,1900 | 4,1153 | 10.709.821 |
| 07. Dez. 2023 | 4,1800 | 4,2100 | 4,1500 | 4,1800 | 4,1055 | 6.350.851 |
| 06. Dez. 2023 | 4,0200 | 4,1500 | 4,0100 | 4,1500 | 4,0761 | 15.417.227 |
| 05. Dez. 2023 | 4,0900 | 4,1100 | 3,9800 | 4,0000 | 3,9287 | 9.173.890 |
| 04. Dez. 2023 | 4,1000 | 4,1250 | 4,0900 | 4,1100 | 4,0368 | 6.812.705 |
| 01. Dez. 2023 | 4,1100 | 4,1200 | 4,0650 | 4,0700 | 3,9975 | 4.940.432 |
| 30. Nov. 2023 | 4,0900 | 4,1300 | 4,0200 | 4,1300 | 4,0564 | 16.162.445 |
| 29. Nov. 2023 | 4,0200 | 4,1200 | 4,0200 | 4,0700 | 3,9975 | 10.064.893 |
| 28. Nov. 2023 | 3,9800 | 4,0300 | 3,9700 | 4,0200 | 3,9484 | 7.134.827 |
| 27. Nov. 2023 | 4,0400 | 4,0400 | 3,9450 | 3,9500 | 3,8796 | 6.783.132 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
