Deutsche Märkte schließen in 4 Stunden 12 Minuten
DAX
18.763,13 +58,71 (+0,31%) Euro Stoxx 50
5.073,10 +0,65 (+0,01%) Dow Jones 30
39.957,16 -46,43 (-0,12%) Gold
2.418,50 +1,10 (+0,05%) EUR/USD
1,0867 -0,0005 (-0,04%) Bitcoin EUR
61.532,84 -140,88 (-0,23%)
Stockland (SGP.XA)
Cboe AU - Cboe AU Echtzeitpreis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM AEST
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 4,6500 | 4,6600 | 4,5500 | 4,5736 | 4,5736 | 2.169.204 |
| 17. Mai 2024 | 4,6800 | 4,6950 | 4,6450 | 4,6600 | 4,6600 | 797.912 |
| 16. Mai 2024 | 4,6700 | 4,8000 | 4,6700 | 4,7500 | 4,7500 | 1.903.856 |
| 15. Mai 2024 | 4,5950 | 4,6500 | 4,5950 | 4,6400 | 4,6400 | 1.307.395 |
| 14. Mai 2024 | 4,5550 | 4,5900 | 4,5400 | 4,5400 | 4,5400 | 727.274 |
| 13. Mai 2024 | 4,5500 | 4,5800 | 4,5300 | 4,5700 | 4,5700 | 1.202.029 |
| 10. Mai 2024 | 4,5600 | 4,6200 | 4,5400 | 4,5800 | 4,5800 | 603.398 |
| 09. Mai 2024 | 4,6100 | 4,6300 | 4,5500 | 4,5500 | 4,5500 | 670.396 |
| 08. Mai 2024 | 4,6300 | 4,6650 | 4,5950 | 4,6400 | 4,6400 | 1.590.628 |
| 07. Mai 2024 | 4,5200 | 4,5800 | 4,4850 | 4,5800 | 4,5800 | 1.711.502 |
| 06. Mai 2024 | 4,4300 | 4,4600 | 4,4150 | 4,4500 | 4,4500 | 1.110.416 |
| 03. Mai 2024 | 4,4300 | 4,4700 | 4,4000 | 4,4150 | 4,4150 | 1.377.074 |
| 02. Mai 2024 | 4,3900 | 4,4000 | 4,3500 | 4,3900 | 4,3900 | 2.239.359 |
| 01. Mai 2024 | 4,3500 | 4,4200 | 4,3400 | 4,3950 | 4,3950 | 953.735 |
| 30. Apr. 2024 | 4,4500 | 4,4500 | 4,3700 | 4,4500 | 4,4500 | 1.036.517 |
| 29. Apr. 2024 | 4,3400 | 4,4450 | 4,3250 | 4,4150 | 4,4150 | 5.475.041 |
| 26. Apr. 2024 | 4,3000 | 4,3250 | 4,2800 | 4,3200 | 4,3200 | 3.580.793 |
| 24. Apr. 2024 | 4,4800 | 4,4950 | 4,3700 | 4,3850 | 4,3850 | 1.226.377 |
| 23. Apr. 2024 | 4,5000 | 4,5200 | 4,4450 | 4,4550 | 4,4550 | 1.592.936 |
| 22. Apr. 2024 | 4,4500 | 4,4650 | 4,4100 | 4,4400 | 4,4400 | 2.246.043 |
| 19. Apr. 2024 | 4,4300 | 4,4300 | 4,3600 | 4,3900 | 4,3900 | 947.686 |
| 18. Apr. 2024 | 4,4300 | 4,4950 | 4,4250 | 4,4850 | 4,4850 | 679.095 |
| 17. Apr. 2024 | 4,4500 | 4,4800 | 4,4300 | 4,4400 | 4,4400 | 918.999 |
| 16. Apr. 2024 | 4,4700 | 4,5150 | 4,4550 | 4,4800 | 4,4800 | 1.595.150 |
| 15. Apr. 2024 | 4,5500 | 4,5650 | 4,5000 | 4,5400 | 4,5400 | 611.274 |
| 12. Apr. 2024 | 4,5850 | 4,5950 | 4,5400 | 4,5600 | 4,5600 | 736.961 |
| 11. Apr. 2024 | 4,6000 | 4,6450 | 4,5800 | 4,6200 | 4,6200 | 983.613 |
| 10. Apr. 2024 | 4,7000 | 4,7500 | 4,7000 | 4,7300 | 4,7300 | 1.174.594 |
| 09. Apr. 2024 | 4,7500 | 4,7750 | 4,6900 | 4,7000 | 4,7000 | 1.064.678 |
| 08. Apr. 2024 | 4,7300 | 4,7750 | 4,7100 | 4,7250 | 4,7250 | 638.995 |
| 05. Apr. 2024 | 4,6800 | 4,7800 | 4,6600 | 4,7200 | 4,7200 | 1.560.458 |
| 04. Apr. 2024 | 4,7000 | 4,7500 | 4,6800 | 4,7300 | 4,7300 | 973.788 |
| 03. Apr. 2024 | 4,8400 | 4,8400 | 4,7000 | 4,7150 | 4,7150 | 1.356.464 |
| 02. Apr. 2024 | 4,7750 | 4,9000 | 4,7700 | 4,8800 | 4,8800 | 1.410.804 |
| 28. März 2024 | 4,8100 | 4,9000 | 4,8100 | 4,8700 | 4,8700 | 1.402.420 |
| 27. März 2024 | 4,7000 | 4,7750 | 4,7000 | 4,7700 | 4,7700 | 926.420 |
| 26. März 2024 | 4,7300 | 4,7450 | 4,6900 | 4,7250 | 4,7250 | 1.777.469 |
| 25. März 2024 | 4,7650 | 4,8150 | 4,7500 | 4,7600 | 4,7600 | 1.239.988 |
| 22. März 2024 | 4,7900 | 4,8500 | 4,7800 | 4,7850 | 4,7850 | 693.768 |
| 21. März 2024 | 4,8200 | 4,8500 | 4,7800 | 4,7950 | 4,7950 | 951.536 |
| 20. März 2024 | 4,8500 | 4,8500 | 4,7750 | 4,7900 | 4,7900 | 854.707 |
| 19. März 2024 | 4,8600 | 4,8800 | 4,8000 | 4,8200 | 4,8200 | 1.205.509 |
| 18. März 2024 | 4,8100 | 4,8400 | 4,7600 | 4,8200 | 4,8200 | 1.636.068 |
| 15. März 2024 | 4,7050 | 4,8400 | 4,7000 | 4,8200 | 4,8200 | 4.197.838 |
| 14. März 2024 | 4,7400 | 4,7700 | 4,7050 | 4,7400 | 4,7400 | 3.633.288 |
| 13. März 2024 | 4,6800 | 4,7600 | 4,6800 | 4,7500 | 4,7500 | 9.028.906 |
| 12. März 2024 | 4,6700 | 4,7600 | 4,6500 | 4,7400 | 4,7400 | 1.450.272 |
| 11. März 2024 | 4,6750 | 4,6800 | 4,6250 | 4,6700 | 4,6700 | 1.131.690 |
| 08. März 2024 | 4,6200 | 4,7100 | 4,6100 | 4,6850 | 4,6850 | 2.778.057 |
| 07. März 2024 | 4,5750 | 4,6100 | 4,5400 | 4,6000 | 4,6000 | 1.659.522 |
| 06. März 2024 | 4,6100 | 4,6200 | 4,5550 | 4,5650 | 4,5650 | 2.179.103 |
| 05. März 2024 | 4,6100 | 4,6150 | 4,5550 | 4,6100 | 4,6100 | 2.401.601 |
| 04. März 2024 | 4,5700 | 4,6300 | 4,5500 | 4,5900 | 4,5900 | 1.669.554 |
| 01. März 2024 | 4,5150 | 4,5600 | 4,4850 | 4,5300 | 4,5300 | 1.359.733 |
| 29. Feb. 2024 | 4,4900 | 4,5100 | 4,4050 | 4,4900 | 4,4900 | 4.877.439 |
| 28. Feb. 2024 | 4,4900 | 4,5000 | 4,4350 | 4,4500 | 4,4500 | 2.270.259 |
| 27. Feb. 2024 | 4,4900 | 4,5000 | 4,4350 | 4,4800 | 4,4800 | 1.274.588 |
| 26. Feb. 2024 | 4,4900 | 4,5100 | 4,4400 | 4,5000 | 4,5000 | 2.821.650 |
| 23. Feb. 2024 | 4,5900 | 4,6200 | 4,4600 | 4,4700 | 4,4700 | 24.537.800 |
| 22. Feb. 2024 | 4,6100 | 4,6200 | 4,5150 | 4,5700 | 4,5700 | 1.065.172 |
| 21. Feb. 2024 | 4,5600 | 4,6600 | 4,5600 | 4,6100 | 4,6100 | 2.575.245 |
| 20. Feb. 2024 | 4,5900 | 4,6450 | 4,5900 | 4,6000 | 4,6000 | 721.906 |
| 19. Feb. 2024 | 4,6800 | 4,6850 | 4,5900 | 4,6200 | 4,6200 | 1.750.279 |
| 16. Feb. 2024 | 4,7100 | 4,7150 | 4,6250 | 4,6900 | 4,6900 | 1.759.915 |
| 15. Feb. 2024 | 4,5800 | 4,6500 | 4,5350 | 4,6400 | 4,6400 | 2.582.662 |
| 14. Feb. 2024 | 4,5100 | 4,5400 | 4,4950 | 4,5100 | 4,5100 | 2.360.725 |
| 13. Feb. 2024 | 4,6100 | 4,6600 | 4,5950 | 4,6000 | 4,6000 | 1.466.063 |
| 12. Feb. 2024 | 4,6000 | 4,6100 | 4,5550 | 4,5800 | 4,5800 | 965.963 |
| 09. Feb. 2024 | 4,5450 | 4,6300 | 4,5300 | 4,6150 | 4,6150 | 1.430.150 |
| 08. Feb. 2024 | 4,4800 | 4,6200 | 4,4800 | 4,5600 | 4,5600 | 1.723.822 |
| 07. Feb. 2024 | 4,4400 | 4,4850 | 4,4200 | 4,4500 | 4,4500 | 1.680.180 |
| 06. Feb. 2024 | 4,4000 | 4,4500 | 4,3700 | 4,4300 | 4,4300 | 2.853.839 |
| 05. Feb. 2024 | 4,4900 | 4,5200 | 4,4450 | 4,5100 | 4,5100 | 1.080.726 |
| 02. Feb. 2024 | 4,5400 | 4,5700 | 4,5050 | 4,5550 | 4,5550 | 4.958.648 |
| 01. Feb. 2024 | 4,5100 | 4,5200 | 4,4400 | 4,4550 | 4,4550 | 2.068.412 |
| 31. Jan. 2024 | 4,4300 | 4,5600 | 4,4000 | 4,5500 | 4,5500 | 3.552.610 |
| 30. Jan. 2024 | 4,4400 | 4,4700 | 4,4100 | 4,4600 | 4,4600 | 1.659.289 |
| 29. Jan. 2024 | 4,3300 | 4,4200 | 4,3300 | 4,4100 | 4,4100 | 2.599.285 |
| 25. Jan. 2024 | 4,3750 | 4,3750 | 4,2850 | 4,3250 | 4,3250 | 1.121.107 |
| 24. Jan. 2024 | 4,2900 | 4,3700 | 4,2700 | 4,3600 | 4,3600 | 1.997.160 |
| 23. Jan. 2024 | 4,3500 | 4,3500 | 4,2900 | 4,2950 | 4,2950 | 1.389.261 |
| 22. Jan. 2024 | 4,3000 | 4,3450 | 4,3000 | 4,3200 | 4,3200 | 918.635 |
| 19. Jan. 2024 | 4,3100 | 4,3250 | 4,2600 | 4,2950 | 4,2950 | 1.997.712 |
| 18. Jan. 2024 | 4,3300 | 4,3300 | 4,2600 | 4,2650 | 4,2650 | 4.488.055 |
| 17. Jan. 2024 | 4,4450 | 4,4500 | 4,3700 | 4,4100 | 4,4100 | 1.187.148 |
| 16. Jan. 2024 | 4,4750 | 4,4800 | 4,4200 | 4,4350 | 4,4350 | 788.811 |
| 15. Jan. 2024 | 4,4550 | 4,5000 | 4,4400 | 4,4900 | 4,4900 | 2.676.573 |
| 12. Jan. 2024 | 4,4000 | 4,4700 | 4,4000 | 4,4600 | 4,4600 | 531.374 |
| 11. Jan. 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4600 | 4,4600 | 1.265.324 |
| 10. Jan. 2024 | 4,3800 | 4,4400 | 4,3800 | 4,4300 | 4,4300 | 705.957 |
| 09. Jan. 2024 | 4,4700 | 4,4700 | 4,3850 | 4,3900 | 4,3900 | 3.220.644 |
| 08. Jan. 2024 | 4,3300 | 4,3650 | 4,3150 | 4,3500 | 4,3500 | 1.276.646 |
| 05. Jan. 2024 | 4,3300 | 4,3600 | 4,3200 | 4,3400 | 4,3400 | 553.757 |
| 04. Jan. 2024 | 4,3400 | 4,3400 | 4,2950 | 4,3300 | 4,3300 | 2.879.433 |
| 03. Jan. 2024 | 4,3900 | 4,4100 | 4,3300 | 4,3350 | 4,3350 | 1.567.118 |
| 02. Jan. 2024 | 4,4650 | 4,4950 | 4,4300 | 4,4300 | 4,4300 | 1.091.730 |
| 29. Dez. 2023 | 4,5000 | 4,5000 | 4,4600 | 4,4800 | 4,4800 | 672.775 |
| 28. Dez. 2023 | 4,4950 | 4,5100 | 4,4200 | 4,4850 | 4,4850 | 1.516.094 |
| 28. Dez. 2023 | 0.08 Dividende | |||||
| 27. Dez. 2023 | 4,4900 | 4,5200 | 4,4600 | 4,4950 | 4,4150 | 994.091 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
