Comparing Back to the side-by-side chart ↗
Centuria Industrial REIT (CIP.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.80 | 2.80 | 2.75 | 2.78 | +0.00% | 1,975,680 |
| 2026-10-15 | 2.78 | 2.84 | 2.75 | 2.78 | +0.00% | 3,303,049 |
| 2026-10-14 | 2.78 | 2.81 | 2.78 | 2.78 | -0.36% | 1,224,023 |
| 2026-10-13 | 2.81 | 2.82 | 2.79 | 2.79 | -0.71% | 10,580,974 |
| 2026-10-12 | 2.80 | 2.81 | 2.78 | 2.81 | -0.35% | 1,010,443 |
| 2026-10-09 | 2.78 | 2.82 | 2.78 | 2.82 | +0.71% | 800,502 |
| 2026-10-08 | 2.78 | 2.81 | 2.76 | 2.80 | +0.00% | 987,645 |
| 2026-10-07 | 2.78 | 2.81 | 2.76 | 2.80 | +1.45% | 1,904,144 |
| 2026-10-06 | 2.70 | 2.78 | 2.70 | 2.76 | +2.60% | 2,061,717 |
| 2026-10-05 | 2.74 | 2.74 | 2.68 | 2.69 | -1.47% | 1,546,648 |
| 2026-10-02 | 2.78 | 2.78 | 2.72 | 2.73 | -1.44% | 1,964,699 |
| 2026-10-01 | 2.78 | 2.82 | 2.76 | 2.77 | -2.46% | 1,972,982 |
| 2026-09-30 | 2.78 | 2.86 | 2.78 | 2.84 | +2.53% | 3,140,540 |
| 2026-09-29 | 2.76 | 2.78 | 2.75 | 2.77 | -1.07% | 2,017,985 |
| 2026-09-28 | 2.76 | 2.80 | 2.76 | 2.80 | +1.08% | 1,006,289 |
| 2026-09-25 | 2.79 | 2.79 | 2.75 | 2.77 | -0.72% | 1,493,314 |
| 2026-09-24 | 2.82 | 2.82 | 2.79 | 2.79 | -1.76% | 1,470,676 |
| 2026-09-23 | 2.84 | 2.85 | 2.82 | 2.84 | +0.00% | 1,763,469 |
| 2026-09-22 | 2.86 | 2.89 | 2.83 | 2.84 | -0.35% | 1,705,754 |
| 2026-09-21 | 2.83 | 2.86 | 2.82 | 2.85 | +1.06% | 1,631,298 |
| 2026-09-18 | 2.86 | 2.90 | 2.82 | 2.82 | -1.05% | 3,498,841 |
| 2026-09-17 | 2.85 | 2.87 | 2.84 | 2.85 | +0.00% | 2,174,217 |
| 2026-09-16 | 2.87 | 2.89 | 2.84 | 2.85 | -0.35% | 1,770,389 |
| 2026-09-15 | 2.85 | 2.89 | 2.85 | 2.86 | +0.00% | 1,181,627 |
| 2026-09-14 | 2.83 | 2.89 | 2.83 | 2.86 | +1.06% | 1,429,213 |
| 2026-09-11 | 2.90 | 2.90 | 2.83 | 2.83 | -1.74% | 1,648,525 |
| 2026-09-10 | 2.89 | 2.91 | 2.87 | 2.88 | -0.69% | 1,578,092 |
| 2026-09-09 | 2.94 | 2.94 | 2.89 | 2.90 | -0.68% | 1,440,154 |
| 2026-09-08 | 2.96 | 2.96 | 2.92 | 2.92 | -1.68% | 1,057,747 |
| 2026-09-07 | 2.95 | 3.00 | 2.93 | 2.97 | +0.68% | 1,636,239 |
| 2026-09-04 | 2.97 | 2.98 | 2.93 | 2.95 | +0.00% | 1,015,039 |
| 2026-09-03 | 2.96 | 2.96 | 2.91 | 2.95 | -0.34% | 1,559,236 |
| 2026-09-02 | 2.91 | 2.96 | 2.90 | 2.96 | +1.72% | 1,504,303 |
| 2026-09-01 | 2.91 | 2.92 | 2.89 | 2.91 | -0.34% | 744,932 |
| 2026-08-31 | 2.89 | 2.93 | 2.87 | 2.92 | +2.10% | 1,493,169 |
| 2026-08-28 | 2.90 | 2.90 | 2.86 | 2.86 | -1.38% | 1,185,531 |
| 2026-08-27 | 2.94 | 2.95 | 2.88 | 2.90 | -1.02% | 2,860,322 |
| 2026-08-26 | 2.97 | 2.97 | 2.92 | 2.93 | -1.35% | 1,423,414 |
| 2026-08-25 | 2.97 | 2.99 | 2.95 | 2.97 | -0.34% | 2,023,950 |
| 2026-08-24 | 2.97 | 3.00 | 2.94 | 2.98 | +0.34% | 1,058,567 |
| 2026-08-21 | 3.00 | 3.00 | 2.96 | 2.97 | -0.67% | 1,032,508 |
| 2026-08-20 | 3.00 | 3.01 | 2.98 | 2.99 | -0.33% | 1,252,678 |
| 2026-08-19 | 3.00 | 3.03 | 2.99 | 3.00 | +0.33% | 1,512,314 |
| 2026-08-18 | 3.01 | 3.05 | 2.99 | 2.99 | -1.64% | 2,117,238 |
| 2026-08-17 | 3.07 | 3.07 | 3.02 | 3.04 | +0.00% | 890,433 |
| 2026-08-14 | 3.10 | 3.10 | 3.04 | 3.04 | -0.65% | 835,052 |
| 2026-08-13 | 3.10 | 3.12 | 3.05 | 3.06 | -0.97% | 1,086,088 |
| 2026-08-12 | 3.11 | 3.15 | 3.06 | 3.09 | -1.28% | 1,737,233 |
| 2026-08-11 | 3.01 | 3.14 | 3.01 | 3.13 | +3.30% | 1,516,839 |
| 2026-08-10 | 3.03 | 3.04 | 3.00 | 3.03 | +0.00% | 689,807 |
| 2026-08-07 | 3.02 | 3.04 | 2.99 | 3.03 | +0.33% | 839,251 |
| 2026-08-06 | 3.01 | 3.06 | 3.01 | 3.02 | -0.66% | 810,687 |
| 2026-08-05 | 3.04 | 3.05 | 3.00 | 3.04 | +0.00% | 1,036,949 |
| 2026-08-04 | 2.99 | 3.04 | 2.99 | 3.04 | +1.00% | 901,382 |
| 2026-08-03 | 3.04 | 3.04 | 2.99 | 3.01 | +0.00% | 534,072 |
| 2026-07-31 | 3.04 | 3.04 | 2.99 | 3.01 | -0.33% | 1,250,067 |
| 2026-07-30 | 3.05 | 3.06 | 2.98 | 3.02 | -1.31% | 990,534 |
| 2026-07-29 | 3.07 | 3.10 | 3.04 | 3.06 | +0.33% | 1,610,601 |
| 2026-07-28 | 3.00 | 3.08 | 3.00 | 3.05 | +0.66% | 913,700 |
| 2026-07-27 | 3.02 | 3.04 | 3.00 | 3.03 | +1.00% | 939,099 |
| 2026-07-24 | 3.00 | 3.02 | 2.98 | 3.00 | +0.00% | 1,046,933 |
| 2026-07-23 | 3.00 | 3.03 | 2.97 | 3.00 | +1.69% | 1,611,278 |
| 2026-07-22 | 2.96 | 2.96 | 2.90 | 2.95 | -0.67% | 1,664,384 |
| 2026-07-21 | 3.03 | 3.04 | 2.97 | 2.97 | -2.30% | 1,904,310 |
| 2026-07-20 | 3.03 | 3.04 | 3.00 | 3.04 | +0.66% | 868,056 |
| 2026-07-17 | 3.00 | 3.03 | 3.00 | 3.02 | +1.00% | 708,340 |
| 2026-07-16 | 2.99 | 2.99 | 2.97 | 2.99 | +1.01% | 894,223 |
| 2026-07-15 | 3.00 | 3.00 | 2.96 | 2.96 | -0.67% | 993,815 |
| 2026-07-14 | 2.99 | 3.01 | 2.96 | 2.98 | -1.65% | 1,534,856 |
| 2026-07-13 | 2.99 | 3.03 | 2.98 | 3.03 | +1.34% | 1,095,070 |
| 2026-07-10 | 3.01 | 3.01 | 2.94 | 2.99 | +0.67% | 839,274 |
| 2026-07-09 | 3.00 | 3.00 | 2.97 | 2.97 | -1.33% | 859,568 |
| 2026-07-08 | 2.97 | 3.01 | 2.96 | 3.01 | +1.01% | 991,642 |
| 2026-07-07 | 3.03 | 3.03 | 2.97 | 2.98 | -1.32% | 1,574,642 |
| 2026-07-06 | 3.01 | 3.02 | 2.99 | 3.02 | +1.00% | 1,359,128 |
| 2026-07-03 | 2.99 | 3.03 | 2.99 | 2.99 | +0.00% | 699,271 |
| 2026-07-02 | 3.00 | 3.00 | 2.96 | 2.99 | -0.33% | 1,590,889 |
| 2026-07-01 | 3.02 | 3.05 | 2.96 | 3.00 | -1.32% | 2,121,123 |
| 2026-06-30 | 3.07 | 3.11 | 3.04 | 3.04 | -1.30% | 1,828,563 |
| 2026-06-29 | 3.11 | 3.12 | 3.07 | 3.08 | -1.60% | 1,838,513 |
| 2026-06-26 | 3.10 | 3.13 | 3.09 | 3.13 | +0.64% | 1,550,761 |
| 2026-06-25 | 3.08 | 3.12 | 3.05 | 3.11 | +0.97% | 1,670,330 |
| 2026-06-24 | 3.05 | 3.08 | 3.05 | 3.08 | +0.98% | 928,073 |
| 2026-06-23 | 3.04 | 3.06 | 3.02 | 3.05 | +0.33% | 1,475,229 |
| 2026-06-22 | 3.03 | 3.07 | 3.02 | 3.04 | +0.00% | 1,406,696 |
| 2026-06-19 | 3.01 | 3.06 | 2.99 | 3.04 | +1.67% | 1,876,969 |
| 2026-06-18 | 3.04 | 3.05 | 2.99 | 2.99 | -1.97% | 2,212,755 |
| 2026-06-17 | 3.01 | 3.06 | 2.99 | 3.05 | +0.99% | 1,447,479 |
| 2026-06-16 | 3.02 | 3.04 | 3.01 | 3.02 | -0.98% | 1,430,714 |
| 2026-06-15 | 3.06 | 3.08 | 3.04 | 3.05 | +0.00% | 1,051,868 |
| 2026-06-12 | 3.07 | 3.07 | 3.02 | 3.05 | +0.66% | 1,181,592 |
| 2026-06-11 | 2.97 | 3.05 | 2.96 | 3.03 | +1.00% | 1,698,026 |
| 2026-06-10 | 2.97 | 3.00 | 2.96 | 3.00 | +1.35% | 892,179 |
| 2026-06-09 | 2.91 | 2.96 | 2.89 | 2.96 | +2.07% | 1,304,578 |
| 2026-06-05 | 2.90 | 2.92 | 2.88 | 2.90 | +1.05% | 2,841,785 |
| 2026-06-04 | 2.89 | 2.91 | 2.86 | 2.87 | -0.69% | 1,375,197 |
| 2026-06-03 | 2.93 | 2.93 | 2.89 | 2.89 | -1.03% | 1,193,848 |
| 2026-06-02 | 2.93 | 2.94 | 2.88 | 2.92 | -1.02% | 1,764,835 |
| 2026-06-01 | 2.97 | 2.99 | 2.93 | 2.95 | -1.01% | 1,158,219 |
| 2026-05-29 | 2.96 | 3.01 | 2.96 | 2.98 | +0.68% | 2,189,751 |
| 2026-05-28 | 2.97 | 2.97 | 2.93 | 2.96 | -0.67% | 1,444,853 |
| 2026-05-27 | 2.95 | 2.99 | 2.92 | 2.98 | +1.36% | 1,736,875 |
| 2026-05-26 | 2.97 | 2.97 | 2.94 | 2.94 | -0.34% | 884,431 |
| 2026-05-25 | 2.96 | 2.98 | 2.95 | 2.95 | +0.00% | 1,000,711 |
| 2026-05-22 | 2.98 | 2.98 | 2.95 | 2.95 | -0.34% | 644,537 |
| 2026-05-21 | 2.97 | 2.98 | 2.93 | 2.96 | +1.02% | 893,374 |
| 2026-05-20 | 2.98 | 2.98 | 2.92 | 2.93 | -1.68% | 826,773 |
| 2026-05-19 | 2.95 | 3.00 | 2.94 | 2.98 | +1.71% | 1,494,823 |
| 2026-05-18 | 2.96 | 2.97 | 2.92 | 2.93 | -1.35% | 1,094,400 |
| 2026-05-15 | 2.95 | 2.97 | 2.93 | 2.97 | +1.71% | 926,763 |
| 2026-05-14 | 2.93 | 2.94 | 2.90 | 2.92 | -0.68% | 836,679 |
| 2026-05-13 | 2.95 | 2.96 | 2.91 | 2.94 | -0.68% | 1,477,611 |
| 2026-05-12 | 2.94 | 2.96 | 2.91 | 2.96 | +0.68% | 1,252,650 |
| 2026-05-11 | 2.97 | 2.98 | 2.92 | 2.94 | -1.67% | 968,569 |
| 2026-05-08 | 3.02 | 3.03 | 2.97 | 2.99 | -0.99% | 998,697 |
| 2026-05-07 | 3.00 | 3.04 | 3.00 | 3.02 | +0.67% | 906,492 |
| 2026-05-06 | 3.04 | 3.04 | 2.99 | 3.00 | -0.33% | 799,158 |
| 2026-05-05 | 2.98 | 3.01 | 2.96 | 3.01 | +0.33% | 416,610 |
| 2026-05-04 | 3.02 | 3.03 | 3.00 | 3.00 | -0.33% | 542,730 |
| 2026-05-01 | 3.00 | 3.02 | 2.98 | 3.01 | +0.33% | 967,081 |
| 2026-04-30 | 2.97 | 3.00 | 2.95 | 3.00 | +1.01% | 1,413,735 |
| 2026-04-29 | 2.96 | 3.00 | 2.95 | 2.97 | +0.00% | 932,707 |
| 2026-04-28 | 3.01 | 3.01 | 2.97 | 2.97 | -1.33% | 1,380,241 |
| 2026-04-27 | 3.01 | 3.02 | 2.99 | 3.01 | +0.00% | 770,942 |
| 2026-04-24 | 3.00 | 3.02 | 2.98 | 3.01 | +0.33% | 1,327,589 |
| 2026-04-23 | 2.97 | 3.00 | 2.95 | 3.00 | +0.33% | 1,229,135 |
| 2026-04-22 | 2.96 | 3.00 | 2.96 | 2.99 | +0.00% | 1,007,653 |
| 2026-04-21 | 2.99 | 2.99 | 2.94 | 2.99 | +0.00% | 2,098,396 |
| 2026-04-20 | 2.97 | 2.99 | 2.95 | 2.99 | +1.01% | 1,175,628 |
| 2026-04-17 | 2.94 | 2.97 | 2.94 | 2.96 | +0.00% | 1,057,810 |
| 2026-04-16 | 2.97 | 2.98 | 2.94 | 2.96 | -0.34% | 1,824,587 |
| 2026-04-15 | 2.97 | 2.98 | 2.94 | 2.97 | +1.02% | 1,705,399 |
| 2026-04-14 | 2.94 | 2.96 | 2.92 | 2.94 | +0.34% | 2,007,294 |
| 2026-04-13 | 2.91 | 2.95 | 2.90 | 2.93 | -0.34% | 992,504 |
| 2026-04-10 | 2.93 | 2.95 | 2.90 | 2.94 | +0.34% | 842,519 |
| 2026-04-09 | 2.92 | 2.94 | 2.91 | 2.93 | +0.69% | 1,025,042 |
| 2026-04-08 | 2.92 | 2.94 | 2.90 | 2.91 | +1.04% | 1,517,975 |
| 2026-04-07 | 2.91 | 2.91 | 2.87 | 2.88 | +0.35% | 1,552,497 |
| 2026-04-02 | 2.89 | 2.91 | 2.87 | 2.87 | -0.35% | 1,270,671 |
| 2026-04-01 | 2.92 | 2.92 | 2.86 | 2.88 | +0.00% | 1,318,462 |
| 2026-03-31 | 2.86 | 2.92 | 2.86 | 2.88 | -0.35% | 1,961,260 |
| 2026-03-30 | 2.86 | 2.89 | 2.83 | 2.89 | -1.37% | 1,445,054 |
| 2026-03-27 | 2.95 | 2.96 | 2.91 | 2.93 | -1.01% | 1,716,662 |
| 2026-03-26 | 2.95 | 2.98 | 2.94 | 2.96 | +0.34% | 1,572,603 |
| 2026-03-25 | 2.96 | 2.98 | 2.95 | 2.95 | -0.34% | 1,186,877 |
| 2026-03-24 | 3.02 | 3.02 | 2.95 | 2.96 | +0.68% | 1,440,316 |
| 2026-03-23 | 2.93 | 2.96 | 2.91 | 2.94 | -0.68% | 1,242,600 |
| 2026-03-20 | 3.00 | 3.02 | 2.96 | 2.96 | +0.00% | 3,603,122 |
| 2026-03-19 | 3.06 | 3.06 | 2.96 | 2.96 | -4.21% | 2,118,193 |
| 2026-03-18 | 3.06 | 3.09 | 3.04 | 3.09 | +1.64% | 880,388 |
| 2026-03-17 | 3.03 | 3.06 | 3.02 | 3.04 | +0.66% | 970,353 |
| 2026-03-16 | 3.00 | 3.03 | 3.00 | 3.02 | +0.33% | 769,075 |
| 2026-03-13 | 3.00 | 3.03 | 2.98 | 3.01 | +0.33% | 1,179,082 |
| 2026-03-12 | 3.04 | 3.04 | 2.98 | 3.00 | -1.96% | 2,163,433 |
| 2026-03-11 | 3.07 | 3.07 | 3.05 | 3.06 | +0.00% | 1,230,917 |
| 2026-03-10 | 3.10 | 3.11 | 3.05 | 3.06 | -0.65% | 981,975 |
| 2026-03-09 | 3.10 | 3.10 | 3.04 | 3.08 | -1.60% | 2,035,863 |
| 2026-03-06 | 3.15 | 3.15 | 3.12 | 3.13 | -0.95% | 767,342 |
| 2026-03-05 | 3.16 | 3.18 | 3.15 | 3.16 | -0.63% | 905,024 |
| 2026-03-04 | 3.18 | 3.19 | 3.15 | 3.18 | +0.00% | 1,905,900 |
| 2026-03-03 | 3.18 | 3.19 | 3.14 | 3.18 | -0.93% | 1,007,551 |
| 2026-03-02 | 3.21 | 3.23 | 3.19 | 3.21 | +0.00% | 716,341 |
| 2026-02-27 | 3.21 | 3.23 | 3.18 | 3.21 | +0.31% | 1,395,647 |
| 2026-02-26 | 3.19 | 3.21 | 3.17 | 3.20 | +0.31% | 1,069,597 |
| 2026-02-25 | 3.22 | 3.22 | 3.17 | 3.19 | -0.93% | 1,009,521 |
| 2026-02-24 | 3.17 | 3.22 | 3.16 | 3.22 | +1.58% | 1,269,140 |
| 2026-02-23 | 3.17 | 3.19 | 3.16 | 3.17 | -0.63% | 878,814 |
| 2026-02-20 | 3.18 | 3.19 | 3.13 | 3.19 | +0.31% | 994,395 |
| 2026-02-19 | 3.19 | 3.21 | 3.17 | 3.18 | -0.31% | 2,290,251 |
| 2026-02-18 | 3.18 | 3.21 | 3.15 | 3.19 | +0.95% | 1,460,200 |
| 2026-02-17 | 3.20 | 3.21 | 3.15 | 3.16 | -1.25% | 1,387,921 |
| 2026-02-16 | 3.21 | 3.23 | 3.20 | 3.20 | -0.31% | 929,866 |
| 2026-02-13 | 3.17 | 3.22 | 3.17 | 3.21 | +1.58% | 1,775,845 |
| 2026-02-12 | 3.17 | 3.19 | 3.15 | 3.16 | -2.47% | 1,529,270 |
| 2026-02-11 | 3.18 | 3.24 | 3.17 | 3.24 | +1.57% | 1,161,347 |
| 2026-02-10 | 3.20 | 3.23 | 3.18 | 3.19 | -0.31% | 1,496,395 |
| 2026-02-09 | 3.15 | 3.20 | 3.15 | 3.20 | +1.59% | 2,133,780 |
| 2026-02-06 | 3.22 | 3.23 | 3.14 | 3.15 | -2.48% | 1,805,879 |
| 2026-02-05 | 3.25 | 3.25 | 3.21 | 3.23 | +0.31% | 1,345,839 |
| 2026-02-04 | 3.25 | 3.25 | 3.20 | 3.22 | +0.31% | 1,024,105 |
| 2026-02-03 | 3.21 | 3.24 | 3.20 | 3.21 | +0.31% | 1,561,246 |
| 2026-02-02 | 3.24 | 3.26 | 3.18 | 3.20 | -1.54% | 2,109,196 |
| 2026-01-30 | 3.28 | 3.29 | 3.23 | 3.25 | +0.31% | 2,206,255 |
| 2026-01-29 | 3.27 | 3.27 | 3.22 | 3.24 | -0.92% | 1,610,357 |
| 2026-01-28 | 3.28 | 3.31 | 3.26 | 3.27 | +0.00% | 1,454,229 |
| 2026-01-27 | 3.27 | 3.29 | 3.25 | 3.27 | +0.00% | 897,888 |
| 2026-01-23 | 3.28 | 3.30 | 3.26 | 3.27 | -0.91% | 1,373,031 |
| 2026-01-22 | 3.32 | 3.33 | 3.29 | 3.30 | +0.30% | 879,866 |
| 2026-01-21 | 3.28 | 3.32 | 3.27 | 3.29 | -0.30% | 1,186,424 |
| 2026-01-20 | 3.35 | 3.35 | 3.29 | 3.30 | -1.20% | 1,255,025 |
| 2026-01-19 | 3.33 | 3.35 | 3.33 | 3.34 | +0.30% | 930,846 |
| 2026-01-16 | 3.30 | 3.36 | 3.29 | 3.33 | +0.30% | 1,042,142 |
| 2026-01-15 | 3.37 | 3.38 | 3.32 | 3.32 | -1.48% | 909,949 |
| 2026-01-14 | 3.39 | 3.41 | 3.33 | 3.37 | -0.30% | 981,867 |
| 2026-01-13 | 3.34 | 3.39 | 3.32 | 3.38 | +1.50% | 1,090,954 |
| 2026-01-12 | 3.33 | 3.35 | 3.31 | 3.33 | +0.00% | 663,506 |
| 2026-01-09 | 3.34 | 3.37 | 3.33 | 3.33 | -0.30% | 470,716 |
| 2026-01-08 | 3.34 | 3.38 | 3.31 | 3.34 | +0.30% | 509,836 |
| 2026-01-07 | 3.30 | 3.35 | 3.29 | 3.33 | +1.52% | 1,167,070 |
| 2026-01-06 | 3.31 | 3.31 | 3.27 | 3.28 | -1.20% | 935,174 |
| 2026-01-05 | 3.32 | 3.32 | 3.29 | 3.32 | +0.61% | 960,301 |
| 2026-01-02 | 3.31 | 3.34 | 3.30 | 3.30 | -0.30% | 756,495 |
| 2025-12-31 | 3.33 | 3.34 | 3.31 | 3.31 | -0.60% | 599,076 |
| 2025-12-30 | 3.33 | 3.37 | 3.31 | 3.33 | -0.30% | 867,769 |
| 2025-12-29 | 3.37 | 3.38 | 3.33 | 3.34 | -0.89% | 651,050 |
| 2025-12-24 | 3.40 | 3.40 | 3.37 | 3.37 | -0.88% | 327,008 |
| 2025-12-23 | 3.36 | 3.42 | 3.36 | 3.40 | +0.89% | 734,164 |
| 2025-12-22 | 3.37 | 3.39 | 3.34 | 3.37 | +0.60% | 1,182,602 |
| 2025-12-19 | 3.38 | 3.39 | 3.35 | 3.35 | -0.89% | 4,123,150 |
| 2025-12-18 | 3.36 | 3.39 | 3.35 | 3.38 | +1.20% | 1,899,377 |
| 2025-12-17 | 3.37 | 3.38 | 3.34 | 3.34 | -0.30% | 981,110 |
| 2025-12-16 | 3.32 | 3.37 | 3.32 | 3.35 | +0.60% | 727,420 |
| 2025-12-15 | 3.34 | 3.35 | 3.31 | 3.33 | -0.60% | 967,598 |
| 2025-12-12 | 3.34 | 3.35 | 3.31 | 3.35 | +0.90% | 984,900 |
| 2025-12-11 | 3.32 | 3.33 | 3.31 | 3.32 | +0.00% | 1,051,675 |
| 2025-12-10 | 3.37 | 3.37 | 3.32 | 3.32 | -1.48% | 928,000 |
| 2025-12-09 | 3.35 | 3.38 | 3.34 | 3.37 | +0.00% | 1,121,086 |
| 2025-12-08 | 3.35 | 3.38 | 3.35 | 3.37 | -0.59% | 1,052,550 |
| 2025-12-05 | 3.41 | 3.41 | 3.37 | 3.39 | +0.00% | 1,206,218 |
| 2025-12-04 | 3.44 | 3.45 | 3.38 | 3.39 | -2.02% | 1,317,869 |
| 2025-12-03 | 3.47 | 3.50 | 3.45 | 3.46 | +0.00% | 1,096,152 |
| 2025-12-02 | 3.46 | 3.50 | 3.44 | 3.46 | +0.58% | 1,415,872 |
| 2025-12-01 | 3.43 | 3.46 | 3.42 | 3.44 | +0.29% | 979,523 |
| 2025-11-28 | 3.48 | 3.48 | 3.41 | 3.43 | -0.29% | 932,381 |
| 2025-11-27 | 3.48 | 3.48 | 3.44 | 3.44 | -0.86% | 763,625 |
| 2025-11-26 | 3.49 | 3.51 | 3.46 | 3.47 | +0.29% | 1,431,713 |
| 2025-11-25 | 3.45 | 3.49 | 3.45 | 3.46 | -0.86% | 1,057,796 |
| 2025-11-24 | 3.43 | 3.49 | 3.43 | 3.49 | +2.35% | 1,788,993 |
| 2025-11-21 | 3.42 | 3.44 | 3.40 | 3.41 | -0.58% | 1,423,589 |
| 2025-11-20 | 3.40 | 3.46 | 3.40 | 3.43 | +0.59% | 1,609,080 |
| 2025-11-19 | 3.44 | 3.44 | 3.40 | 3.41 | -0.58% | 969,917 |
| 2025-11-18 | 3.45 | 3.47 | 3.41 | 3.43 | -0.58% | 1,385,714 |
| 2025-11-17 | 3.48 | 3.48 | 3.44 | 3.45 | -0.58% | 1,534,586 |
| 2025-11-14 | 3.50 | 3.50 | 3.45 | 3.47 | -0.29% | 886,745 |
| 2025-11-13 | 3.56 | 3.56 | 3.46 | 3.48 | -2.25% | 1,242,711 |
| 2025-11-12 | 3.57 | 3.57 | 3.54 | 3.56 | -0.28% | 753,472 |
| 2025-11-11 | 3.54 | 3.57 | 3.50 | 3.57 | +1.42% | 703,482 |
| 2025-11-10 | 3.54 | 3.54 | 3.52 | 3.52 | -0.28% | 961,552 |
| 2025-11-07 | 3.53 | 3.56 | 3.53 | 3.53 | -0.56% | 1,328,311 |
| 2025-11-06 | 3.57 | 3.57 | 3.54 | 3.55 | +0.85% | 1,374,805 |
| 2025-11-05 | 3.50 | 3.53 | 3.49 | 3.52 | +0.28% | 1,993,885 |
| 2025-11-04 | 3.51 | 3.54 | 3.49 | 3.51 | +0.00% | 1,194,150 |
| 2025-11-03 | 3.50 | 3.52 | 3.46 | 3.51 | -0.85% | 1,656,053 |
| 2025-10-31 | 3.50 | 3.54 | 3.49 | 3.54 | +1.43% | 1,490,165 |
| 2025-10-30 | 3.54 | 3.55 | 3.46 | 3.49 | -2.24% | 2,347,760 |
| 2025-10-29 | 3.54 | 3.59 | 3.53 | 3.57 | +1.13% | 1,811,703 |
| 2025-10-28 | 3.54 | 3.55 | 3.51 | 3.53 | -0.28% | 698,941 |
| 2025-10-27 | 3.57 | 3.57 | 3.53 | 3.54 | -0.28% | 917,021 |
| 2025-10-24 | 3.55 | 3.57 | 3.54 | 3.55 | +0.00% | 1,037,943 |
| 2025-10-23 | 3.49 | 3.56 | 3.49 | 3.55 | +1.72% | 1,445,367 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+2.95%). Schwächster Monat: Mär (-7.14%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Centuria Industrial REIT (CIP.AU)?
2.78 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CIP.AU?
3.59 im Hoch und 2.68 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Centuria Industrial REIT?
Historisch war der stärkste Kalendermonat von CIP.AU der Apr (Durchschnitt +2.95%), der schwächste der Mär (Durchschnitt -7.14%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.