Dexus (DXS.AU) — Kurshistorie
Stand 2026-09-03 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 5.84 | 5.84 | 5.74 | 5.75 | -1.03% | 2,833,201 |
| 2026-09-02 | 5.84 | 5.86 | 5.79 | 5.81 | -1.36% | 2,862,731 |
| 2026-09-01 | 5.77 | 5.89 | 5.75 | 5.89 | +1.90% | 3,803,698 |
| 2026-08-31 | 5.80 | 5.86 | 5.77 | 5.78 | -0.34% | 5,866,493 |
| 2026-08-28 | 5.75 | 5.81 | 5.75 | 5.80 | +0.35% | 2,849,781 |
| 2026-08-27 | 5.79 | 5.83 | 5.73 | 5.78 | -0.69% | 6,559,767 |
| 2026-08-26 | 5.86 | 5.93 | 5.82 | 5.82 | -1.02% | 4,366,850 |
| 2026-08-25 | 5.85 | 5.91 | 5.82 | 5.88 | +0.17% | 4,709,025 |
| 2026-08-24 | 5.71 | 5.87 | 5.71 | 5.87 | +2.26% | 4,059,568 |
| 2026-08-21 | 5.83 | 5.86 | 5.70 | 5.74 | -2.55% | 6,220,558 |
| 2026-08-20 | 5.80 | 5.93 | 5.61 | 5.89 | +1.55% | 5,690,896 |
| 2026-08-19 | 5.78 | 5.81 | 5.74 | 5.80 | +0.69% | 3,626,479 |
| 2026-08-18 | 5.82 | 5.83 | 5.72 | 5.76 | +0.17% | 3,282,220 |
| 2026-08-17 | 5.85 | 5.86 | 5.75 | 5.75 | -2.21% | 4,169,311 |
| 2026-08-14 | 5.97 | 5.98 | 5.86 | 5.88 | -1.34% | 2,146,543 |
| 2026-08-13 | 6.01 | 6.01 | 5.94 | 5.96 | -1.00% | 3,676,642 |
| 2026-08-12 | 6.04 | 6.07 | 5.96 | 6.02 | -0.82% | 3,325,032 |
| 2026-08-11 | 6.08 | 6.09 | 5.97 | 6.07 | +0.17% | 1,802,143 |
| 2026-08-10 | 6.04 | 6.09 | 6.01 | 6.06 | +0.00% | 1,550,698 |
| 2026-08-07 | 6.04 | 6.11 | 6.02 | 6.06 | -0.16% | 3,347,296 |
| 2026-08-06 | 6.06 | 6.14 | 6.04 | 6.07 | +0.17% | 6,304,652 |
| 2026-08-05 | 6.05 | 6.06 | 5.96 | 6.06 | -0.16% | 4,398,858 |
| 2026-08-04 | 5.99 | 6.08 | 5.99 | 6.07 | +1.17% | 3,005,889 |
| 2026-08-03 | 5.98 | 6.03 | 5.94 | 6.00 | +0.17% | 2,299,558 |
| 2026-07-31 | 5.96 | 6.00 | 5.93 | 5.99 | +0.84% | 3,652,188 |
| 2026-07-30 | 6.02 | 6.03 | 5.91 | 5.94 | -1.00% | 4,853,658 |
| 2026-07-29 | 5.92 | 6.02 | 5.87 | 6.00 | +2.21% | 4,259,528 |
| 2026-07-28 | 5.74 | 5.87 | 5.71 | 5.87 | +2.44% | 2,513,214 |
| 2026-07-27 | 5.71 | 5.74 | 5.63 | 5.73 | +1.60% | 1,667,723 |
| 2026-07-24 | 5.63 | 5.66 | 5.59 | 5.64 | -0.53% | 1,807,259 |
| 2026-07-23 | 5.76 | 5.79 | 5.67 | 5.67 | -0.87% | 2,652,323 |
| 2026-07-22 | 5.76 | 5.78 | 5.64 | 5.72 | -1.04% | 2,251,588 |
| 2026-07-21 | 5.73 | 5.82 | 5.72 | 5.78 | +0.00% | 2,001,491 |
| 2026-07-20 | 5.80 | 5.80 | 5.74 | 5.78 | +0.35% | 1,941,632 |
| 2026-07-17 | 5.71 | 5.79 | 5.68 | 5.76 | +1.59% | 3,389,507 |
| 2026-07-16 | 5.63 | 5.68 | 5.61 | 5.67 | +0.71% | 3,473,596 |
| 2026-07-15 | 5.64 | 5.67 | 5.57 | 5.63 | -0.18% | 2,163,947 |
| 2026-07-14 | 5.61 | 5.69 | 5.61 | 5.64 | -0.35% | 1,633,586 |
| 2026-07-13 | 5.65 | 5.68 | 5.61 | 5.66 | +0.89% | 1,680,732 |
| 2026-07-10 | 5.56 | 5.63 | 5.54 | 5.61 | +0.00% | 1,645,127 |
| 2026-07-09 | 5.59 | 5.65 | 5.58 | 5.61 | -0.71% | 3,289,998 |
| 2026-07-08 | 5.55 | 5.65 | 5.49 | 5.65 | +2.17% | 2,698,603 |
| 2026-07-07 | 5.52 | 5.61 | 5.50 | 5.53 | +0.73% | 3,733,860 |
| 2026-07-06 | 5.44 | 5.54 | 5.42 | 5.49 | +0.55% | 2,007,034 |
| 2026-07-03 | 5.51 | 5.52 | 5.46 | 5.46 | +0.18% | 2,834,879 |
| 2026-07-02 | 5.41 | 5.46 | 5.35 | 5.45 | +1.30% | 3,404,035 |
| 2026-07-01 | 5.43 | 5.45 | 5.34 | 5.38 | -0.37% | 4,637,923 |
| 2026-06-30 | 5.46 | 5.59 | 5.40 | 5.40 | -2.17% | 6,374,057 |
| 2026-06-29 | 5.64 | 5.64 | 5.47 | 5.52 | -4.17% | 6,389,603 |
| 2026-06-26 | 5.74 | 5.79 | 5.71 | 5.76 | -0.17% | 2,717,662 |
| 2026-06-25 | 5.72 | 5.79 | 5.64 | 5.77 | +2.30% | 4,230,212 |
| 2026-06-24 | 5.80 | 5.86 | 5.63 | 5.64 | -1.40% | 6,322,751 |
| 2026-06-23 | 5.80 | 5.82 | 5.72 | 5.72 | -1.04% | 4,363,236 |
| 2026-06-22 | 5.83 | 5.88 | 5.78 | 5.78 | -0.69% | 2,750,165 |
| 2026-06-19 | 5.81 | 5.84 | 5.73 | 5.82 | +0.34% | 10,028,385 |
| 2026-06-18 | 5.85 | 5.91 | 5.74 | 5.80 | -1.36% | 3,880,013 |
| 2026-06-17 | 5.81 | 5.91 | 5.81 | 5.88 | +0.17% | 3,153,053 |
| 2026-06-16 | 5.95 | 5.97 | 5.87 | 5.87 | -1.68% | 4,758,557 |
| 2026-06-15 | 5.94 | 6.03 | 5.93 | 5.97 | +1.02% | 4,518,171 |
| 2026-06-12 | 5.85 | 5.94 | 5.79 | 5.91 | +1.72% | 3,597,855 |
| 2026-06-11 | 5.68 | 5.81 | 5.66 | 5.81 | +2.29% | 6,764,361 |
| 2026-06-10 | 5.57 | 5.68 | 5.54 | 5.68 | +1.97% | 4,623,155 |
| 2026-06-09 | 5.50 | 5.58 | 5.46 | 5.57 | +1.64% | 4,580,587 |
| 2026-06-05 | 5.45 | 5.51 | 5.42 | 5.48 | +2.24% | 5,262,916 |
| 2026-06-04 | 5.33 | 5.40 | 5.31 | 5.36 | +0.56% | 3,922,394 |
| 2026-06-03 | 5.36 | 5.38 | 5.30 | 5.33 | -1.11% | 4,481,057 |
| 2026-06-02 | 5.49 | 5.51 | 5.35 | 5.39 | -2.71% | 5,335,146 |
| 2026-06-01 | 5.64 | 5.67 | 5.48 | 5.54 | -1.25% | 3,166,843 |
| 2026-05-29 | 5.53 | 5.77 | 5.53 | 5.61 | -5.40% | 9,236,322 |
| 2026-05-28 | 6.00 | 6.04 | 5.89 | 5.93 | -1.00% | 4,290,938 |
| 2026-05-27 | 6.04 | 6.06 | 5.96 | 5.99 | -0.83% | 3,277,418 |
| 2026-05-26 | 6.02 | 6.06 | 6.01 | 6.04 | -0.33% | 1,295,126 |
| 2026-05-25 | 6.06 | 6.10 | 6.04 | 6.06 | -0.33% | 3,307,545 |
| 2026-05-22 | 6.14 | 6.15 | 6.05 | 6.08 | -0.82% | 1,920,201 |
| 2026-05-21 | 6.10 | 6.16 | 6.07 | 6.13 | +1.83% | 2,089,399 |
| 2026-05-20 | 6.10 | 6.12 | 5.96 | 6.02 | -0.99% | 2,391,154 |
| 2026-05-19 | 6.05 | 6.10 | 6.02 | 6.08 | +1.84% | 1,963,832 |
| 2026-05-18 | 6.02 | 6.05 | 5.93 | 5.97 | -0.67% | 2,028,833 |
| 2026-05-15 | 6.05 | 6.06 | 5.97 | 6.01 | +0.33% | 2,327,475 |
| 2026-05-14 | 5.97 | 6.03 | 5.94 | 5.99 | -0.17% | 2,321,906 |
| 2026-05-13 | 5.98 | 6.00 | 5.92 | 6.00 | +0.17% | 2,780,259 |
| 2026-05-12 | 6.04 | 6.05 | 5.93 | 5.99 | -1.16% | 2,024,666 |
| 2026-05-11 | 6.05 | 6.09 | 6.02 | 6.06 | -0.82% | 1,489,734 |
| 2026-05-08 | 6.17 | 6.20 | 6.10 | 6.11 | -1.93% | 2,455,564 |
| 2026-05-07 | 6.15 | 6.32 | 6.13 | 6.23 | +0.97% | 5,120,173 |
| 2026-05-06 | 6.17 | 6.22 | 6.11 | 6.17 | +1.31% | 2,001,624 |
| 2026-05-05 | 6.26 | 6.28 | 6.01 | 6.09 | -2.72% | 4,316,043 |
| 2026-05-04 | 6.26 | 6.30 | 6.22 | 6.26 | +0.00% | 1,054,574 |
| 2026-05-01 | 6.30 | 6.33 | 6.20 | 6.26 | +0.48% | 1,702,526 |
| 2026-04-30 | 6.19 | 6.27 | 6.16 | 6.23 | +0.81% | 3,293,698 |
| 2026-04-29 | 6.12 | 6.24 | 6.09 | 6.18 | +0.98% | 2,383,280 |
| 2026-04-28 | 6.14 | 6.17 | 6.06 | 6.12 | -0.81% | 3,173,085 |
| 2026-04-27 | 6.17 | 6.18 | 6.10 | 6.17 | -0.48% | 1,183,103 |
| 2026-04-24 | 6.23 | 6.24 | 6.15 | 6.20 | +0.49% | 1,880,812 |
| 2026-04-23 | 6.17 | 6.19 | 6.09 | 6.17 | -0.48% | 3,202,294 |
| 2026-04-22 | 6.15 | 6.21 | 6.15 | 6.20 | +0.32% | 3,822,978 |
| 2026-04-21 | 6.18 | 6.22 | 6.09 | 6.18 | +0.65% | 3,751,505 |
| 2026-04-20 | 6.20 | 6.20 | 6.13 | 6.14 | +0.33% | 2,278,975 |
| 2026-04-17 | 6.09 | 6.14 | 6.04 | 6.12 | +0.49% | 2,229,449 |
| 2026-04-16 | 6.06 | 6.10 | 5.98 | 6.09 | +1.00% | 2,202,252 |
| 2026-04-15 | 6.03 | 6.06 | 5.99 | 6.03 | +1.01% | 1,619,988 |
| 2026-04-14 | 6.00 | 6.05 | 5.96 | 5.97 | +0.34% | 2,518,175 |
| 2026-04-13 | 5.91 | 5.99 | 5.87 | 5.95 | -0.34% | 1,996,025 |
| 2026-04-10 | 5.88 | 5.99 | 5.86 | 5.97 | +1.02% | 2,228,530 |
| 2026-04-09 | 5.91 | 5.96 | 5.89 | 5.91 | -0.17% | 1,651,888 |
| 2026-04-08 | 6.05 | 6.08 | 5.92 | 5.92 | +0.00% | 4,016,803 |
| 2026-04-07 | 5.90 | 5.95 | 5.87 | 5.92 | +1.37% | 1,669,965 |
| 2026-04-02 | 5.90 | 5.97 | 5.84 | 5.84 | -0.85% | 1,855,601 |
| 2026-04-01 | 5.95 | 5.98 | 5.88 | 5.89 | -0.51% | 2,108,777 |
| 2026-03-31 | 5.90 | 5.95 | 5.87 | 5.92 | +0.00% | 4,005,318 |
| 2026-03-30 | 5.90 | 5.94 | 5.85 | 5.92 | -1.17% | 2,135,770 |
| 2026-03-27 | 5.98 | 6.02 | 5.95 | 5.99 | -0.66% | 2,766,930 |
| 2026-03-26 | 6.05 | 6.05 | 5.94 | 6.03 | -0.17% | 2,798,189 |
| 2026-03-25 | 6.07 | 6.09 | 5.99 | 6.04 | +1.17% | 2,474,957 |
| 2026-03-24 | 6.00 | 6.00 | 5.88 | 5.97 | +0.51% | 2,199,461 |
| 2026-03-23 | 5.90 | 5.94 | 5.82 | 5.94 | -0.34% | 1,914,350 |
| 2026-03-20 | 5.96 | 6.03 | 5.91 | 5.96 | -0.17% | 5,209,417 |
| 2026-03-19 | 5.99 | 6.03 | 5.90 | 5.97 | -2.13% | 4,867,957 |
| 2026-03-18 | 6.11 | 6.15 | 6.09 | 6.10 | +0.16% | 3,511,319 |
| 2026-03-17 | 6.05 | 6.14 | 6.05 | 6.09 | +0.50% | 3,324,087 |
| 2026-03-16 | 6.08 | 6.14 | 6.06 | 6.06 | -0.49% | 2,255,341 |
| 2026-03-13 | 6.11 | 6.16 | 6.08 | 6.09 | -0.33% | 1,865,602 |
| 2026-03-12 | 6.15 | 6.24 | 6.07 | 6.11 | -2.24% | 2,999,446 |
| 2026-03-11 | 6.29 | 6.30 | 6.20 | 6.25 | -0.32% | 2,693,196 |
| 2026-03-10 | 6.30 | 6.36 | 6.23 | 6.27 | +0.80% | 3,553,446 |
| 2026-03-09 | 6.25 | 6.30 | 6.13 | 6.22 | -2.81% | 3,352,236 |
| 2026-03-06 | 6.52 | 6.67 | 6.36 | 6.40 | -1.23% | 3,767,551 |
| 2026-03-05 | 6.46 | 6.54 | 6.43 | 6.48 | +0.47% | 3,903,049 |
| 2026-03-04 | 6.55 | 6.57 | 6.43 | 6.45 | -1.98% | 3,180,979 |
| 2026-03-03 | 6.54 | 6.64 | 6.54 | 6.58 | -1.50% | 2,095,430 |
| 2026-03-02 | 6.61 | 6.71 | 6.61 | 6.68 | -0.45% | 2,374,686 |
| 2026-02-27 | 6.70 | 6.72 | 6.67 | 6.71 | +0.45% | 2,812,778 |
| 2026-02-26 | 6.70 | 6.70 | 6.57 | 6.68 | +0.91% | 1,819,172 |
| 2026-02-25 | 6.55 | 6.62 | 6.52 | 6.62 | +0.76% | 3,730,215 |
| 2026-02-24 | 6.64 | 6.70 | 6.54 | 6.57 | -1.20% | 5,962,226 |
| 2026-02-23 | 6.60 | 6.67 | 6.58 | 6.65 | -0.60% | 3,100,719 |
| 2026-02-20 | 6.61 | 6.69 | 6.51 | 6.69 | +0.75% | 3,357,565 |
| 2026-02-19 | 6.80 | 6.83 | 6.50 | 6.64 | -1.48% | 6,484,125 |
| 2026-02-18 | 6.51 | 6.84 | 6.50 | 6.74 | +6.81% | 4,951,006 |
| 2026-02-17 | 6.26 | 6.35 | 6.22 | 6.31 | +0.16% | 2,880,618 |
| 2026-02-16 | 6.26 | 6.32 | 6.19 | 6.30 | +1.45% | 3,924,070 |
| 2026-02-13 | 6.28 | 6.38 | 6.16 | 6.21 | -1.74% | 5,452,366 |
| 2026-02-12 | 6.50 | 6.50 | 6.28 | 6.32 | -1.86% | 7,142,615 |
| 2026-02-11 | 6.43 | 6.45 | 6.39 | 6.44 | +0.00% | 3,649,382 |
| 2026-02-10 | 6.46 | 6.50 | 6.42 | 6.44 | -0.16% | 2,627,325 |
| 2026-02-09 | 6.47 | 6.53 | 6.43 | 6.45 | +0.78% | 2,606,102 |
| 2026-02-06 | 6.51 | 6.57 | 6.39 | 6.40 | -2.29% | 5,548,948 |
| 2026-02-05 | 6.65 | 6.65 | 6.54 | 6.55 | -0.61% | 3,548,117 |
| 2026-02-04 | 6.67 | 6.67 | 6.59 | 6.59 | -1.35% | 2,892,421 |
| 2026-02-03 | 6.67 | 6.72 | 6.64 | 6.68 | +0.00% | 1,997,668 |
| 2026-02-02 | 6.66 | 6.75 | 6.61 | 6.68 | -0.60% | 2,097,160 |
| 2026-01-30 | 6.74 | 6.78 | 6.70 | 6.72 | -0.30% | 2,812,098 |
| 2026-01-29 | 6.71 | 6.77 | 6.62 | 6.74 | +0.30% | 2,880,938 |
| 2026-01-28 | 6.73 | 6.78 | 6.65 | 6.72 | -0.15% | 4,198,361 |
| 2026-01-27 | 6.78 | 6.80 | 6.70 | 6.73 | -0.74% | 4,414,800 |
| 2026-01-23 | 6.83 | 6.89 | 6.73 | 6.78 | -1.74% | 5,559,680 |
| 2026-01-22 | 6.86 | 6.95 | 6.84 | 6.90 | +0.73% | 3,022,814 |
| 2026-01-21 | 6.93 | 6.95 | 6.80 | 6.85 | -1.58% | 2,412,654 |
| 2026-01-20 | 6.89 | 6.96 | 6.88 | 6.96 | +0.43% | 1,927,334 |
| 2026-01-19 | 6.95 | 6.99 | 6.93 | 6.93 | -0.72% | 1,603,687 |
| 2026-01-16 | 6.84 | 7.00 | 6.83 | 6.98 | +1.60% | 2,818,582 |
| 2026-01-15 | 6.88 | 6.91 | 6.75 | 6.87 | -0.87% | 4,922,438 |
| 2026-01-14 | 6.94 | 6.96 | 6.90 | 6.93 | +0.00% | 2,275,895 |
| 2026-01-13 | 6.98 | 6.98 | 6.89 | 6.93 | +0.00% | 4,110,241 |
| 2026-01-12 | 6.98 | 6.98 | 6.92 | 6.93 | -0.29% | 2,172,794 |
| 2026-01-09 | 6.94 | 6.99 | 6.92 | 6.95 | +0.00% | 2,310,990 |
| 2026-01-08 | 6.93 | 7.00 | 6.92 | 6.95 | +0.14% | 1,632,500 |
| 2026-01-07 | 6.90 | 6.99 | 6.89 | 6.94 | +0.87% | 2,644,340 |
| 2026-01-06 | 6.94 | 6.96 | 6.88 | 6.88 | -0.86% | 1,868,694 |
| 2026-01-05 | 6.93 | 6.98 | 6.91 | 6.94 | -0.29% | 1,672,728 |
| 2026-01-02 | 7.06 | 7.06 | 6.92 | 6.96 | +0.43% | 868,019 |
| 2025-12-31 | 6.95 | 7.02 | 6.93 | 6.93 | -1.00% | 2,188,692 |
| 2025-12-30 | 7.02 | 7.05 | 6.91 | 7.00 | -1.55% | 1,755,175 |
| 2025-12-29 | 7.12 | 7.14 | 7.09 | 7.11 | -0.14% | 1,679,069 |
| 2025-12-24 | 7.10 | 7.19 | 7.10 | 7.12 | -0.42% | 679,535 |
| 2025-12-23 | 7.12 | 7.21 | 7.10 | 7.15 | +0.28% | 2,170,126 |
| 2025-12-22 | 7.08 | 7.17 | 7.07 | 7.13 | +0.00% | 1,283,020 |
| 2025-12-19 | 7.13 | 7.20 | 7.13 | 7.13 | +0.00% | 8,455,295 |
| 2025-12-18 | 7.10 | 7.19 | 7.05 | 7.13 | +0.85% | 4,735,893 |
| 2025-12-17 | 6.95 | 7.07 | 6.87 | 7.07 | +1.87% | 4,103,279 |
| 2025-12-16 | 6.96 | 7.01 | 6.90 | 6.94 | -0.43% | 4,455,665 |
| 2025-12-15 | 6.95 | 7.01 | 6.94 | 6.97 | +0.14% | 4,334,118 |
| 2025-12-12 | 7.02 | 7.06 | 6.93 | 6.96 | -0.71% | 2,816,354 |
| 2025-12-11 | 7.07 | 7.08 | 7.00 | 7.01 | -0.14% | 4,067,684 |
| 2025-12-10 | 7.06 | 7.11 | 6.98 | 7.02 | -1.54% | 3,910,419 |
| 2025-12-09 | 7.09 | 7.16 | 7.06 | 7.13 | +0.42% | 3,065,750 |
| 2025-12-08 | 7.03 | 7.12 | 7.01 | 7.10 | +0.42% | 2,325,442 |
| 2025-12-05 | 7.09 | 7.12 | 7.01 | 7.07 | +0.00% | 2,692,825 |
| 2025-12-04 | 7.25 | 7.27 | 7.06 | 7.07 | -3.94% | 5,218,908 |
| 2025-12-03 | 7.37 | 7.43 | 7.30 | 7.36 | -0.14% | 3,339,566 |
| 2025-12-02 | 7.13 | 7.38 | 7.12 | 7.37 | +2.22% | 4,015,122 |
| 2025-12-01 | 7.12 | 7.25 | 7.12 | 7.21 | +0.70% | 3,013,587 |
| 2025-11-28 | 7.20 | 7.21 | 7.13 | 7.16 | -0.69% | 2,968,024 |
| 2025-11-27 | 7.26 | 7.30 | 7.20 | 7.21 | -0.41% | 3,072,669 |
| 2025-11-26 | 7.33 | 7.42 | 7.24 | 7.24 | -0.96% | 2,653,975 |
| 2025-11-25 | 7.36 | 7.39 | 7.25 | 7.31 | -1.22% | 2,786,772 |
| 2025-11-24 | 7.13 | 7.40 | 7.13 | 7.40 | +4.08% | 4,918,320 |
| 2025-11-21 | 7.08 | 7.15 | 7.07 | 7.11 | -1.25% | 2,176,844 |
| 2025-11-20 | 7.14 | 7.26 | 7.14 | 7.20 | -0.14% | 9,653,219 |
| 2025-11-19 | 7.22 | 7.23 | 7.14 | 7.21 | +0.70% | 2,504,822 |
| 2025-11-18 | 7.18 | 7.21 | 7.11 | 7.16 | -0.14% | 2,553,456 |
| 2025-11-17 | 7.13 | 7.22 | 7.13 | 7.17 | +0.00% | 1,817,543 |
| 2025-11-14 | 7.24 | 7.24 | 7.11 | 7.17 | -1.51% | 3,870,673 |
| 2025-11-13 | 7.43 | 7.46 | 7.22 | 7.28 | -1.89% | 5,625,288 |
| 2025-11-12 | 7.34 | 7.48 | 7.29 | 7.42 | +1.37% | 3,006,038 |
| 2025-11-11 | 7.22 | 7.32 | 7.18 | 7.32 | +0.97% | 2,853,274 |
| 2025-11-10 | 7.19 | 7.28 | 7.18 | 7.25 | +0.69% | 3,000,182 |
| 2025-11-07 | 7.16 | 7.22 | 7.16 | 7.20 | +0.70% | 2,467,845 |
| 2025-11-06 | 7.12 | 7.22 | 7.11 | 7.15 | +0.28% | 2,957,023 |
| 2025-11-05 | 7.15 | 7.19 | 7.08 | 7.13 | -0.42% | 7,875,025 |
| 2025-11-04 | 7.25 | 7.26 | 7.16 | 7.16 | -0.69% | 2,668,839 |
| 2025-11-03 | 7.26 | 7.26 | 7.09 | 7.21 | -0.96% | 4,190,647 |
| 2025-10-31 | 7.32 | 7.35 | 7.26 | 7.28 | +0.00% | 3,494,497 |
| 2025-10-30 | 7.50 | 7.60 | 7.22 | 7.28 | -4.34% | 6,945,226 |
| 2025-10-29 | 7.56 | 7.72 | 7.56 | 7.61 | -1.55% | 3,811,555 |
| 2025-10-28 | 7.64 | 7.73 | 7.59 | 7.73 | +1.44% | 3,614,655 |
| 2025-10-27 | 7.68 | 7.68 | 7.60 | 7.62 | -0.39% | 3,022,018 |
| 2025-10-24 | 7.60 | 7.66 | 7.57 | 7.65 | +0.66% | 3,711,549 |
| 2025-10-23 | 7.46 | 7.60 | 7.46 | 7.60 | +1.33% | 3,145,278 |
| 2025-10-22 | 7.49 | 7.50 | 7.42 | 7.50 | +0.40% | 1,540,365 |
| 2025-10-21 | 7.52 | 7.53 | 7.45 | 7.47 | -0.66% | 3,044,586 |
| 2025-10-20 | 7.45 | 7.52 | 7.36 | 7.52 | +1.62% | 2,497,236 |
| 2025-10-17 | 7.40 | 7.45 | 7.30 | 7.40 | -0.54% | 4,657,392 |
| 2025-10-16 | 7.37 | 7.51 | 7.28 | 7.44 | +1.50% | 7,354,772 |
| 2025-10-15 | 7.38 | 7.39 | 7.29 | 7.33 | +0.14% | 2,658,814 |
| 2025-10-14 | 7.24 | 7.32 | 7.14 | 7.32 | +0.00% | 3,099,341 |
| 2025-10-13 | 7.23 | 7.36 | 7.16 | 7.32 | +1.39% | 2,319,526 |
| 2025-10-10 | 7.19 | 7.25 | 7.16 | 7.22 | +0.28% | 1,420,993 |
| 2025-10-09 | 7.23 | 7.26 | 7.20 | 7.20 | -0.14% | 5,603,614 |
| 2025-10-08 | 7.21 | 7.21 | 7.12 | 7.21 | -0.14% | 1,322,024 |
| 2025-10-07 | 7.30 | 7.32 | 7.20 | 7.22 | -0.69% | 4,105,665 |
| 2025-10-06 | 7.30 | 7.35 | 7.27 | 7.27 | +0.28% | 1,084,336 |
| 2025-10-03 | 7.22 | 7.29 | 7.15 | 7.25 | +0.42% | 1,994,850 |
| 2025-10-02 | 7.20 | 7.26 | 7.15 | 7.22 | +0.28% | 1,648,458 |
| 2025-10-01 | 7.21 | 7.26 | 7.12 | 7.20 | +0.28% | 1,976,184 |
| 2025-09-30 | 7.14 | 7.21 | 7.13 | 7.18 | +0.42% | 2,806,347 |
| 2025-09-29 | 7.18 | 7.21 | 7.11 | 7.15 | -0.14% | 1,459,675 |
| 2025-09-26 | 7.15 | 7.22 | 7.12 | 7.16 | -0.14% | 2,668,207 |
| 2025-09-25 | 7.13 | 7.22 | 7.11 | 7.17 | -0.14% | 2,473,842 |
| 2025-09-24 | 7.19 | 7.21 | 7.15 | 7.18 | -0.69% | 2,658,227 |
| 2025-09-23 | 7.22 | 7.27 | 7.17 | 7.23 | +0.14% | 2,015,958 |
| 2025-09-22 | 7.29 | 7.32 | 7.19 | 7.22 | -1.23% | 1,318,699 |
| 2025-09-19 | 7.35 | 7.37 | 7.28 | 7.31 | +0.41% | 5,267,697 |
| 2025-09-18 | 7.29 | 7.32 | 7.22 | 7.28 | -0.27% | 1,976,378 |
| 2025-09-17 | 7.39 | 7.40 | 7.30 | 7.30 | -1.35% | 2,443,351 |
| 2025-09-16 | 7.38 | 7.41 | 7.31 | 7.40 | +0.27% | 2,247,868 |
| 2025-09-15 | 7.28 | 7.43 | 7.27 | 7.38 | +0.68% | 2,552,025 |
| 2025-09-12 | 7.25 | 7.37 | 7.22 | 7.33 | +1.24% | 2,306,468 |
| 2025-09-11 | 7.21 | 7.30 | 7.20 | 7.24 | +0.00% | 1,974,409 |
| 2025-09-10 | 7.26 | 7.29 | 7.21 | 7.24 | -0.69% | 3,062,947 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+7.88%). Schwächster Monat: Mai (-8.65%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-03
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Dexus (DXS.AU)?
5.75 am 2026-09-03, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von DXS.AU?
7.73 im Hoch und 5.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-03.
Welches ist historisch der stärkste und der schwächste Monat von Dexus?
Historisch war der stärkste Kalendermonat von DXS.AU der Jul (Durchschnitt +7.88%), der schwächste der Mai (Durchschnitt -8.65%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.