Comparing Back to the side-by-side chart ↗
Centuria Capital Group (CNI.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 | 1.10 | 1.13 | 1.05 | 1.13 | +6.64% | 3,440,714 |
| 2026-10-15 | 1.07 | 1.07 | 1.02 | 1.05 | -2.31% | 16,852,061 |
| 2026-10-14 | 1.13 | 1.13 | 1.08 | 1.08 | -4.00% | 4,853,393 |
| 2026-10-13 | 1.16 | 1.17 | 1.12 | 1.13 | -3.02% | 3,820,338 |
| 2026-10-12 | 1.17 | 1.17 | 1.13 | 1.16 | +0.00% | 2,883,151 |
| 2026-10-09 | 1.16 | 1.18 | 1.13 | 1.16 | +0.00% | 4,033,628 |
| 2026-10-08 | 1.20 | 1.24 | 1.16 | 1.16 | -3.33% | 5,834,303 |
| 2026-10-07 | 1.17 | 1.20 | 1.17 | 1.20 | +1.69% | 1,924,692 |
| 2026-10-06 | 1.16 | 1.19 | 1.16 | 1.18 | +2.16% | 1,393,226 |
| 2026-10-05 | 1.18 | 1.18 | 1.15 | 1.16 | -1.28% | 1,322,372 |
| 2026-10-02 | 1.24 | 1.24 | 1.16 | 1.17 | -1.68% | 1,950,487 |
| 2026-10-01 | 1.23 | 1.24 | 1.19 | 1.19 | -5.93% | 3,334,676 |
| 2026-09-30 | 1.25 | 1.29 | 1.25 | 1.26 | +1.20% | 3,977,866 |
| 2026-09-29 | 1.26 | 1.26 | 1.21 | 1.25 | +1.21% | 2,248,894 |
| 2026-09-28 | 1.21 | 1.24 | 1.21 | 1.24 | +0.82% | 2,018,625 |
| 2026-09-25 | 1.25 | 1.26 | 1.20 | 1.23 | -2.78% | 2,176,293 |
| 2026-09-24 | 1.25 | 1.27 | 1.23 | 1.26 | -0.79% | 2,899,994 |
| 2026-09-23 | 1.27 | 1.30 | 1.27 | 1.27 | -1.55% | 2,089,244 |
| 2026-09-22 | 1.28 | 1.31 | 1.27 | 1.29 | +0.78% | 5,212,618 |
| 2026-09-21 | 1.26 | 1.29 | 1.26 | 1.28 | -1.16% | 2,696,368 |
| 2026-09-18 | 1.28 | 1.31 | 1.26 | 1.29 | +2.37% | 25,269,361 |
| 2026-09-17 | 1.32 | 1.34 | 1.26 | 1.26 | -4.53% | 5,472,355 |
| 2026-09-16 | 1.27 | 1.34 | 1.27 | 1.32 | +3.92% | 6,861,020 |
| 2026-09-15 | 1.28 | 1.30 | 1.26 | 1.27 | -0.39% | 2,110,501 |
| 2026-09-14 | 1.30 | 1.30 | 1.27 | 1.28 | +1.19% | 3,659,778 |
| 2026-09-11 | 1.25 | 1.29 | 1.24 | 1.26 | -0.39% | 3,592,187 |
| 2026-09-10 | 1.27 | 1.28 | 1.23 | 1.27 | +0.40% | 3,238,102 |
| 2026-09-09 | 1.31 | 1.31 | 1.26 | 1.26 | -3.07% | 4,005,306 |
| 2026-09-08 | 1.28 | 1.34 | 1.27 | 1.30 | +1.95% | 4,539,292 |
| 2026-09-07 | 1.25 | 1.28 | 1.23 | 1.28 | +3.23% | 3,884,292 |
| 2026-09-04 | 1.25 | 1.26 | 1.23 | 1.24 | +0.40% | 3,863,920 |
| 2026-09-03 | 1.20 | 1.24 | 1.19 | 1.24 | +1.23% | 6,207,180 |
| 2026-09-02 | 1.21 | 1.26 | 1.19 | 1.22 | +0.83% | 6,377,109 |
| 2026-09-01 | 1.22 | 1.24 | 1.20 | 1.21 | -0.41% | 5,192,888 |
| 2026-08-31 | 1.20 | 1.25 | 1.19 | 1.22 | +1.67% | 6,522,940 |
| 2026-08-28 | 1.22 | 1.25 | 1.15 | 1.20 | +0.42% | 6,976,220 |
| 2026-08-27 | 1.43 | 1.43 | 1.09 | 1.19 | -10.53% | 17,623,950 |
| 2026-08-26 | 1.39 | 1.40 | 1.33 | 1.33 | -2.21% | 2,804,987 |
| 2026-08-25 | 1.37 | 1.38 | 1.33 | 1.36 | -0.37% | 3,093,667 |
| 2026-08-24 | 1.36 | 1.40 | 1.35 | 1.36 | -0.36% | 2,831,194 |
| 2026-08-21 | 1.41 | 1.41 | 1.36 | 1.37 | -2.49% | 3,329,789 |
| 2026-08-20 | 1.38 | 1.42 | 1.38 | 1.41 | +2.18% | 2,490,111 |
| 2026-08-19 | 1.49 | 1.49 | 1.37 | 1.38 | -5.50% | 3,427,144 |
| 2026-08-18 | 1.46 | 1.50 | 1.45 | 1.46 | -0.34% | 3,278,559 |
| 2026-08-17 | 1.52 | 1.52 | 1.46 | 1.46 | -2.67% | 1,870,437 |
| 2026-08-14 | 1.60 | 1.60 | 1.48 | 1.50 | -5.06% | 2,670,787 |
| 2026-08-13 | 1.59 | 1.64 | 1.53 | 1.58 | +6.04% | 6,548,298 |
| 2026-08-12 | 1.49 | 1.50 | 1.47 | 1.49 | +1.36% | 1,581,099 |
| 2026-08-11 | 1.48 | 1.50 | 1.45 | 1.47 | -1.34% | 1,417,230 |
| 2026-08-10 | 1.49 | 1.50 | 1.47 | 1.49 | +0.68% | 1,737,091 |
| 2026-08-07 | 1.50 | 1.50 | 1.46 | 1.48 | +0.00% | 1,699,166 |
| 2026-08-06 | 1.46 | 1.48 | 1.46 | 1.48 | +0.34% | 1,956,843 |
| 2026-08-05 | 1.48 | 1.50 | 1.45 | 1.48 | -0.67% | 3,979,579 |
| 2026-08-04 | 1.48 | 1.49 | 1.45 | 1.49 | +1.37% | 2,414,277 |
| 2026-08-03 | 1.47 | 1.49 | 1.45 | 1.47 | +0.00% | 2,364,043 |
| 2026-07-31 | 1.50 | 1.50 | 1.46 | 1.47 | -1.01% | 4,218,031 |
| 2026-07-30 | 1.47 | 1.50 | 1.47 | 1.48 | -2.63% | 3,956,912 |
| 2026-07-29 | 1.53 | 1.56 | 1.50 | 1.52 | +1.00% | 4,439,532 |
| 2026-07-28 | 1.54 | 1.54 | 1.49 | 1.50 | +0.33% | 4,909,024 |
| 2026-07-27 | 1.49 | 1.51 | 1.46 | 1.50 | +3.09% | 6,029,996 |
| 2026-07-24 | 1.57 | 1.57 | 1.45 | 1.46 | -8.49% | 10,133,481 |
| 2026-07-23 | 1.66 | 1.68 | 1.58 | 1.59 | -3.93% | 3,104,581 |
| 2026-07-22 | 1.70 | 1.71 | 1.64 | 1.66 | -1.19% | 3,243,760 |
| 2026-07-21 | 1.69 | 1.71 | 1.67 | 1.68 | -0.30% | 3,577,312 |
| 2026-07-20 | 1.69 | 1.71 | 1.64 | 1.68 | -0.30% | 4,044,812 |
| 2026-07-17 | 1.71 | 1.73 | 1.69 | 1.69 | -0.88% | 4,590,595 |
| 2026-07-16 | 1.72 | 1.73 | 1.70 | 1.70 | -1.16% | 3,120,965 |
| 2026-07-15 | 1.76 | 1.77 | 1.72 | 1.72 | -1.71% | 4,000,429 |
| 2026-07-14 | 1.77 | 1.78 | 1.75 | 1.75 | -1.41% | 2,300,937 |
| 2026-07-13 | 1.78 | 1.81 | 1.77 | 1.77 | +1.43% | 3,600,886 |
| 2026-07-10 | 1.77 | 1.78 | 1.75 | 1.75 | -2.51% | 2,473,939 |
| 2026-07-09 | 1.77 | 1.79 | 1.75 | 1.79 | +1.13% | 7,834,169 |
| 2026-07-08 | 1.80 | 1.81 | 1.76 | 1.77 | -1.39% | 5,030,708 |
| 2026-07-07 | 1.87 | 1.87 | 1.80 | 1.80 | -2.70% | 3,237,610 |
| 2026-07-06 | 1.84 | 1.88 | 1.78 | 1.85 | -1.07% | 2,607,957 |
| 2026-07-03 | 1.92 | 1.94 | 1.85 | 1.87 | -1.32% | 2,080,454 |
| 2026-07-02 | 1.95 | 1.98 | 1.90 | 1.90 | -3.56% | 4,693,686 |
| 2026-07-01 | 1.97 | 1.98 | 1.91 | 1.97 | +1.81% | 2,949,904 |
| 2026-06-30 | 1.99 | 2.01 | 1.93 | 1.93 | -2.28% | 3,330,912 |
| 2026-06-29 | 1.99 | 2.01 | 1.97 | 1.98 | -0.25% | 2,401,725 |
| 2026-06-26 | 2.00 | 2.00 | 1.96 | 1.98 | -2.46% | 2,852,948 |
| 2026-06-25 | 2.01 | 2.05 | 2.00 | 2.03 | +1.50% | 2,688,794 |
| 2026-06-24 | 2.01 | 2.06 | 1.96 | 2.00 | -1.48% | 4,852,274 |
| 2026-06-23 | 2.05 | 2.07 | 1.99 | 2.03 | -6.45% | 7,350,762 |
| 2026-06-22 | 2.17 | 2.17 | 2.17 | 2.17 | +0.00% | 0 |
| 2026-06-19 | 2.24 | 2.24 | 2.15 | 2.17 | +0.00% | 7,283,654 |
| 2026-06-18 | 2.19 | 2.21 | 2.15 | 2.17 | -0.46% | 3,098,006 |
| 2026-06-17 | 2.25 | 2.26 | 2.14 | 2.18 | -3.52% | 3,727,811 |
| 2026-06-16 | 2.15 | 2.26 | 2.13 | 2.26 | +3.65% | 3,924,023 |
| 2026-06-15 | 2.18 | 2.22 | 2.11 | 2.18 | +2.83% | 4,778,152 |
| 2026-06-12 | 2.04 | 2.14 | 2.01 | 2.12 | +4.95% | 4,896,485 |
| 2026-06-11 | 1.98 | 2.02 | 1.94 | 2.02 | +2.54% | 5,300,351 |
| 2026-06-10 | 2.01 | 2.02 | 1.96 | 1.97 | -1.99% | 2,178,135 |
| 2026-06-09 | 1.98 | 2.02 | 1.95 | 2.01 | +0.75% | 1,580,081 |
| 2026-06-05 | 2.00 | 2.02 | 1.99 | 2.00 | +0.50% | 1,164,704 |
| 2026-06-04 | 1.99 | 1.99 | 1.93 | 1.99 | +0.76% | 2,715,588 |
| 2026-06-03 | 1.97 | 1.98 | 1.93 | 1.97 | +0.51% | 3,888,012 |
| 2026-06-02 | 1.89 | 2.00 | 1.85 | 1.96 | +3.43% | 4,240,492 |
| 2026-06-01 | 1.96 | 1.96 | 1.83 | 1.90 | -3.07% | 2,876,701 |
| 2026-05-29 | 1.92 | 2.00 | 1.90 | 1.96 | +1.82% | 4,827,692 |
| 2026-05-28 | 1.82 | 1.92 | 1.75 | 1.92 | +6.37% | 10,533,831 |
| 2026-05-27 | 1.77 | 1.82 | 1.75 | 1.80 | +2.27% | 4,238,080 |
| 2026-05-26 | 1.73 | 1.77 | 1.71 | 1.76 | +2.02% | 1,665,623 |
| 2026-05-25 | 1.70 | 1.74 | 1.67 | 1.73 | +3.59% | 2,227,596 |
| 2026-05-22 | 1.72 | 1.72 | 1.65 | 1.67 | -2.62% | 1,646,044 |
| 2026-05-21 | 1.69 | 1.72 | 1.68 | 1.72 | +2.39% | 2,809,810 |
| 2026-05-20 | 1.66 | 1.69 | 1.66 | 1.68 | +1.21% | 5,200,817 |
| 2026-05-19 | 1.68 | 1.68 | 1.65 | 1.66 | +1.53% | 1,316,713 |
| 2026-05-18 | 1.71 | 1.71 | 1.61 | 1.63 | -2.98% | 1,349,032 |
| 2026-05-15 | 1.67 | 1.70 | 1.66 | 1.68 | +1.20% | 1,322,983 |
| 2026-05-14 | 1.62 | 1.66 | 1.61 | 1.66 | +3.11% | 1,082,264 |
| 2026-05-13 | 1.61 | 1.64 | 1.60 | 1.61 | -0.62% | 1,007,788 |
| 2026-05-12 | 1.61 | 1.65 | 1.59 | 1.62 | -1.22% | 965,895 |
| 2026-05-11 | 1.63 | 1.66 | 1.63 | 1.64 | -0.30% | 804,998 |
| 2026-05-08 | 1.60 | 1.67 | 1.60 | 1.65 | -0.60% | 942,809 |
| 2026-05-07 | 1.67 | 1.68 | 1.63 | 1.66 | -0.60% | 1,688,317 |
| 2026-05-06 | 1.73 | 1.75 | 1.64 | 1.67 | -3.20% | 1,415,300 |
| 2026-05-05 | 1.73 | 1.74 | 1.71 | 1.72 | -0.58% | 670,105 |
| 2026-05-04 | 1.75 | 1.77 | 1.71 | 1.73 | -1.98% | 1,063,413 |
| 2026-05-01 | 1.71 | 1.77 | 1.70 | 1.76 | +4.75% | 1,671,438 |
| 2026-04-30 | 1.66 | 1.71 | 1.66 | 1.69 | +0.00% | 1,913,812 |
| 2026-04-29 | 1.63 | 1.72 | 1.63 | 1.69 | +0.30% | 1,137,767 |
| 2026-04-28 | 1.65 | 1.69 | 1.65 | 1.68 | +1.20% | 1,039,953 |
| 2026-04-27 | 1.68 | 1.69 | 1.65 | 1.66 | -1.19% | 729,209 |
| 2026-04-24 | 1.69 | 1.69 | 1.67 | 1.68 | +0.00% | 1,215,502 |
| 2026-04-23 | 1.63 | 1.71 | 1.60 | 1.68 | +2.13% | 2,615,205 |
| 2026-04-22 | 1.63 | 1.65 | 1.61 | 1.65 | +0.61% | 3,173,267 |
| 2026-04-21 | 1.56 | 1.64 | 1.56 | 1.64 | +3.48% | 3,509,150 |
| 2026-04-20 | 1.53 | 1.59 | 1.53 | 1.58 | +1.61% | 2,124,112 |
| 2026-04-17 | 1.56 | 1.59 | 1.55 | 1.55 | -0.32% | 1,160,898 |
| 2026-04-16 | 1.57 | 1.58 | 1.52 | 1.56 | +1.63% | 1,863,489 |
| 2026-04-15 | 1.55 | 1.56 | 1.53 | 1.53 | -0.65% | 1,348,938 |
| 2026-04-14 | 1.54 | 1.58 | 1.53 | 1.54 | +2.32% | 1,737,801 |
| 2026-04-13 | 1.57 | 1.57 | 1.49 | 1.51 | -3.21% | 2,157,492 |
| 2026-04-10 | 1.53 | 1.57 | 1.53 | 1.56 | +0.97% | 1,078,852 |
| 2026-04-09 | 1.54 | 1.56 | 1.53 | 1.54 | -0.32% | 1,312,493 |
| 2026-04-08 | 1.52 | 1.58 | 1.52 | 1.55 | +1.64% | 1,685,492 |
| 2026-04-07 | 1.57 | 1.60 | 1.51 | 1.52 | +0.00% | 1,600,839 |
| 2026-04-02 | 1.55 | 1.58 | 1.52 | 1.52 | -2.24% | 568,466 |
| 2026-04-01 | 1.57 | 1.60 | 1.55 | 1.56 | -1.58% | 1,113,724 |
| 2026-03-31 | 1.52 | 1.61 | 1.52 | 1.58 | +2.59% | 2,374,376 |
| 2026-03-30 | 1.54 | 1.54 | 1.51 | 1.54 | -1.59% | 1,646,044 |
| 2026-03-27 | 1.62 | 1.62 | 1.55 | 1.57 | -3.09% | 1,486,082 |
| 2026-03-26 | 1.60 | 1.63 | 1.60 | 1.62 | +0.62% | 946,951 |
| 2026-03-25 | 1.63 | 1.64 | 1.60 | 1.61 | +0.63% | 819,781 |
| 2026-03-24 | 1.60 | 1.61 | 1.54 | 1.60 | +0.00% | 1,543,167 |
| 2026-03-23 | 1.53 | 1.60 | 1.52 | 1.60 | +2.24% | 1,273,886 |
| 2026-03-20 | 1.56 | 1.60 | 1.56 | 1.56 | -0.32% | 3,553,012 |
| 2026-03-19 | 1.63 | 1.63 | 1.55 | 1.57 | -3.38% | 2,152,878 |
| 2026-03-18 | 1.60 | 1.67 | 1.60 | 1.63 | +1.25% | 1,267,202 |
| 2026-03-17 | 1.62 | 1.71 | 1.59 | 1.60 | +0.00% | 1,209,005 |
| 2026-03-16 | 1.61 | 1.64 | 1.57 | 1.60 | -0.62% | 1,844,842 |
| 2026-03-13 | 1.60 | 1.65 | 1.59 | 1.61 | +0.94% | 1,016,357 |
| 2026-03-12 | 1.61 | 1.65 | 1.60 | 1.60 | -2.74% | 2,065,971 |
| 2026-03-11 | 1.71 | 1.74 | 1.63 | 1.65 | -5.73% | 2,497,366 |
| 2026-03-10 | 1.83 | 1.83 | 1.71 | 1.75 | +0.29% | 1,999,291 |
| 2026-03-09 | 1.75 | 1.77 | 1.70 | 1.74 | -3.87% | 1,363,819 |
| 2026-03-06 | 1.75 | 1.81 | 1.75 | 1.81 | +2.26% | 1,751,280 |
| 2026-03-05 | 1.80 | 1.82 | 1.77 | 1.77 | -2.21% | 1,062,876 |
| 2026-03-04 | 1.86 | 1.86 | 1.80 | 1.81 | -1.63% | 1,582,798 |
| 2026-03-03 | 1.88 | 1.89 | 1.82 | 1.84 | -2.90% | 1,526,647 |
| 2026-03-02 | 1.88 | 1.93 | 1.84 | 1.90 | +0.53% | 1,033,636 |
| 2026-02-27 | 1.90 | 1.91 | 1.88 | 1.89 | -0.26% | 1,621,955 |
| 2026-02-26 | 1.86 | 1.90 | 1.69 | 1.89 | -1.56% | 2,078,166 |
| 2026-02-25 | 1.99 | 1.99 | 1.91 | 1.92 | -0.78% | 1,747,946 |
| 2026-02-24 | 2.00 | 2.03 | 1.90 | 1.94 | -2.03% | 1,191,464 |
| 2026-02-23 | 2.03 | 2.03 | 1.97 | 1.98 | -2.71% | 690,456 |
| 2026-02-20 | 2.01 | 2.03 | 1.99 | 2.03 | -0.49% | 572,994 |
| 2026-02-19 | 2.09 | 2.09 | 2.03 | 2.04 | -0.49% | 1,421,243 |
| 2026-02-18 | 2.00 | 2.07 | 2.00 | 2.05 | +2.76% | 437,787 |
| 2026-02-17 | 1.97 | 2.01 | 1.95 | 2.00 | +0.25% | 1,200,821 |
| 2026-02-16 | 1.95 | 1.99 | 1.92 | 1.99 | +2.84% | 660,402 |
| 2026-02-13 | 1.96 | 1.97 | 1.93 | 1.94 | -1.53% | 476,776 |
| 2026-02-12 | 2.01 | 2.02 | 1.95 | 1.97 | -3.20% | 1,039,638 |
| 2026-02-11 | 2.01 | 2.05 | 2.00 | 2.03 | +1.00% | 991,704 |
| 2026-02-10 | 2.00 | 2.02 | 1.98 | 2.01 | +0.75% | 1,481,427 |
| 2026-02-09 | 1.95 | 2.00 | 1.93 | 2.00 | +2.84% | 1,326,726 |
| 2026-02-06 | 2.05 | 2.07 | 1.92 | 1.94 | -6.73% | 2,082,025 |
| 2026-02-05 | 2.08 | 2.09 | 2.04 | 2.08 | +1.96% | 1,390,343 |
| 2026-02-04 | 2.02 | 2.06 | 1.98 | 2.04 | +0.49% | 1,544,871 |
| 2026-02-03 | 1.98 | 2.07 | 1.98 | 2.03 | +3.84% | 2,763,323 |
| 2026-02-02 | 1.90 | 1.96 | 1.88 | 1.96 | +1.03% | 1,531,385 |
| 2026-01-30 | 1.92 | 2.00 | 1.91 | 1.94 | +2.38% | 5,262,772 |
| 2026-01-29 | 1.95 | 1.99 | 1.86 | 1.89 | -5.03% | 2,311,004 |
| 2026-01-28 | 2.04 | 2.04 | 1.99 | 1.99 | -2.93% | 1,502,182 |
| 2026-01-27 | 1.99 | 2.05 | 1.96 | 2.05 | +3.02% | 917,172 |
| 2026-01-23 | 1.95 | 2.03 | 1.95 | 1.99 | +2.31% | 989,349 |
| 2026-01-22 | 1.96 | 1.97 | 1.93 | 1.95 | -1.27% | 531,383 |
| 2026-01-21 | 2.02 | 2.02 | 1.95 | 1.97 | -1.50% | 773,179 |
| 2026-01-20 | 2.04 | 2.05 | 2.00 | 2.00 | -1.96% | 2,295,897 |
| 2026-01-19 | 2.07 | 2.07 | 2.03 | 2.04 | -1.45% | 665,358 |
| 2026-01-16 | 2.06 | 2.07 | 2.02 | 2.07 | +0.98% | 466,591 |
| 2026-01-15 | 2.05 | 2.07 | 2.04 | 2.05 | -0.97% | 2,971,980 |
| 2026-01-14 | 2.02 | 2.08 | 2.02 | 2.07 | +0.98% | 1,103,635 |
| 2026-01-13 | 2.06 | 2.06 | 2.02 | 2.05 | +0.49% | 900,085 |
| 2026-01-12 | 2.01 | 2.06 | 1.97 | 2.04 | +3.29% | 816,955 |
| 2026-01-09 | 2.00 | 2.01 | 1.97 | 1.98 | -0.25% | 1,001,539 |
| 2026-01-08 | 1.98 | 1.99 | 1.97 | 1.98 | +0.25% | 1,031,104 |
| 2026-01-07 | 2.01 | 2.02 | 1.97 | 1.98 | -0.25% | 597,203 |
| 2026-01-06 | 2.05 | 2.05 | 1.97 | 1.98 | -1.49% | 769,554 |
| 2026-01-05 | 2.06 | 2.09 | 2.00 | 2.01 | -0.99% | 1,043,777 |
| 2026-01-02 | 2.00 | 2.06 | 2.00 | 2.03 | +0.50% | 774,048 |
| 2025-12-31 | 2.01 | 2.03 | 2.00 | 2.02 | -0.49% | 938,550 |
| 2025-12-30 | 2.08 | 2.26 | 2.00 | 2.03 | -0.98% | 1,145,682 |
| 2025-12-29 | 2.11 | 2.11 | 2.04 | 2.05 | -0.97% | 560,185 |
| 2025-12-24 | 2.10 | 2.13 | 2.07 | 2.07 | -2.36% | 325,007 |
| 2025-12-23 | 2.10 | 2.14 | 2.10 | 2.12 | +0.47% | 1,157,306 |
| 2025-12-22 | 2.15 | 2.16 | 2.10 | 2.11 | +0.48% | 1,177,323 |
| 2025-12-19 | 2.10 | 2.16 | 2.10 | 2.10 | -1.41% | 4,984,168 |
| 2025-12-18 | 2.12 | 2.14 | 2.10 | 2.13 | +0.00% | 2,518,389 |
| 2025-12-17 | 2.10 | 2.14 | 2.07 | 2.13 | +0.95% | 787,447 |
| 2025-12-16 | 2.10 | 2.15 | 2.10 | 2.11 | -0.47% | 1,034,204 |
| 2025-12-15 | 2.14 | 2.16 | 2.12 | 2.12 | -1.85% | 548,680 |
| 2025-12-12 | 2.17 | 2.17 | 2.12 | 2.16 | +2.37% | 945,837 |
| 2025-12-11 | 2.20 | 2.21 | 2.11 | 2.11 | -0.94% | 618,896 |
| 2025-12-10 | 2.13 | 2.15 | 2.12 | 2.13 | +0.00% | 1,095,350 |
| 2025-12-09 | 2.13 | 2.17 | 2.12 | 2.13 | +0.00% | 1,810,766 |
| 2025-12-08 | 2.10 | 2.15 | 2.10 | 2.13 | +0.00% | 640,419 |
| 2025-12-05 | 2.10 | 2.15 | 2.08 | 2.13 | +0.47% | 1,421,596 |
| 2025-12-04 | 2.13 | 2.19 | 2.11 | 2.12 | -1.40% | 1,725,374 |
| 2025-12-03 | 2.20 | 2.21 | 2.14 | 2.15 | -1.83% | 1,344,135 |
| 2025-12-02 | 2.19 | 2.24 | 2.17 | 2.19 | -2.23% | 1,239,191 |
| 2025-12-01 | 2.19 | 2.26 | 2.16 | 2.24 | +0.90% | 2,690,274 |
| 2025-11-28 | 2.23 | 2.29 | 2.22 | 2.22 | -3.48% | 1,870,219 |
| 2025-11-27 | 2.31 | 2.33 | 2.27 | 2.30 | -0.86% | 907,540 |
| 2025-11-26 | 2.35 | 2.40 | 2.31 | 2.32 | -1.69% | 794,166 |
| 2025-11-25 | 2.34 | 2.37 | 2.33 | 2.36 | +0.00% | 927,437 |
| 2025-11-24 | 2.35 | 2.37 | 2.29 | 2.36 | +3.06% | 1,462,856 |
| 2025-11-21 | 2.30 | 2.33 | 2.29 | 2.29 | -3.38% | 1,443,433 |
| 2025-11-20 | 2.31 | 2.39 | 2.31 | 2.37 | +1.28% | 1,003,449 |
| 2025-11-19 | 2.37 | 2.38 | 2.32 | 2.34 | -1.68% | 1,618,810 |
| 2025-11-18 | 2.40 | 2.40 | 2.31 | 2.38 | +0.00% | 1,400,368 |
| 2025-11-17 | 2.39 | 2.40 | 2.35 | 2.38 | +0.42% | 982,027 |
| 2025-11-14 | 2.28 | 2.38 | 2.27 | 2.37 | +0.42% | 1,453,390 |
| 2025-11-13 | 2.35 | 2.38 | 2.24 | 2.36 | +0.43% | 3,198,570 |
| 2025-11-12 | 2.29 | 2.36 | 2.27 | 2.35 | +4.44% | 1,618,155 |
| 2025-11-11 | 2.25 | 2.28 | 2.23 | 2.25 | +0.45% | 1,535,752 |
| 2025-11-10 | 2.26 | 2.27 | 2.23 | 2.24 | -2.18% | 1,479,626 |
| 2025-11-07 | 2.28 | 2.33 | 2.27 | 2.29 | -0.43% | 1,073,959 |
| 2025-11-06 | 2.35 | 2.35 | 2.28 | 2.30 | -1.71% | 2,338,236 |
| 2025-11-05 | 2.32 | 2.34 | 2.30 | 2.34 | +0.43% | 1,381,357 |
| 2025-11-04 | 2.35 | 2.37 | 2.33 | 2.33 | +0.43% | 1,403,383 |
| 2025-11-03 | 2.34 | 2.35 | 2.31 | 2.32 | -1.69% | 1,620,057 |
| 2025-10-31 | 2.28 | 2.37 | 2.28 | 2.36 | +3.06% | 1,053,369 |
| 2025-10-30 | 2.34 | 2.35 | 2.28 | 2.29 | -3.78% | 936,378 |
| 2025-10-29 | 2.42 | 2.42 | 2.37 | 2.38 | -1.24% | 957,731 |
| 2025-10-28 | 2.44 | 2.44 | 2.40 | 2.41 | +0.84% | 363,609 |
| 2025-10-27 | 2.38 | 2.42 | 2.37 | 2.39 | +0.42% | 811,988 |
| 2025-10-24 | 2.39 | 2.39 | 2.36 | 2.38 | +0.00% | 1,190,814 |
| 2025-10-23 | 2.29 | 2.38 | 2.29 | 2.38 | +3.48% | 3,507,436 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+7.96%). Schwächster Monat: Dez (-9.82%). 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 Capital Group (CNI.AU)?
1.13 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CNI.AU?
2.44 im Hoch und 1.02 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Centuria Capital Group?
Historisch war der stärkste Kalendermonat von CNI.AU der Aug (Durchschnitt +7.96%), der schwächste der Dez (Durchschnitt -9.82%) — 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.