Comparing Back to the side-by-side chart ↗
Homeco Daily Needs REIT (HDN.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 | 1.11 | 1.11 | 1.07 | 1.07 | -0.46% | 4,095,731 |
| 2026-10-15 | 1.07 | 1.09 | 1.05 | 1.08 | +0.93% | 10,172,444 |
| 2026-10-14 | 1.08 | 1.09 | 1.06 | 1.07 | -0.93% | 3,354,178 |
| 2026-10-13 | 1.08 | 1.09 | 1.07 | 1.08 | -0.46% | 2,431,786 |
| 2026-10-12 | 1.09 | 1.09 | 1.08 | 1.08 | -0.46% | 1,583,804 |
| 2026-10-09 | 1.09 | 1.10 | 1.08 | 1.09 | +0.93% | 2,614,695 |
| 2026-10-08 | 1.08 | 1.10 | 1.08 | 1.08 | -0.46% | 5,878,529 |
| 2026-10-07 | 1.06 | 1.09 | 1.05 | 1.08 | +2.36% | 3,800,423 |
| 2026-10-06 | 1.04 | 1.07 | 1.03 | 1.06 | +2.91% | 4,173,723 |
| 2026-10-05 | 1.04 | 1.04 | 1.01 | 1.03 | -1.44% | 8,944,380 |
| 2026-10-02 | 1.05 | 1.06 | 1.04 | 1.04 | -0.48% | 4,267,261 |
| 2026-10-01 | 1.07 | 1.08 | 1.05 | 1.05 | -2.78% | 3,681,872 |
| 2026-09-30 | 1.06 | 1.09 | 1.05 | 1.08 | +3.35% | 5,711,351 |
| 2026-09-29 | 1.06 | 1.06 | 1.03 | 1.04 | -2.34% | 3,236,888 |
| 2026-09-28 | 1.06 | 1.07 | 1.05 | 1.07 | +0.94% | 3,345,671 |
| 2026-09-25 | 1.08 | 1.08 | 1.05 | 1.06 | -1.85% | 3,584,156 |
| 2026-09-24 | 1.08 | 1.08 | 1.07 | 1.08 | -1.37% | 4,158,767 |
| 2026-09-23 | 1.10 | 1.11 | 1.09 | 1.09 | -0.45% | 2,659,569 |
| 2026-09-22 | 1.11 | 1.12 | 1.09 | 1.10 | -0.45% | 3,211,797 |
| 2026-09-21 | 1.10 | 1.11 | 1.10 | 1.10 | -0.45% | 3,069,105 |
| 2026-09-18 | 1.10 | 1.12 | 1.10 | 1.11 | +0.45% | 11,532,940 |
| 2026-09-17 | 1.15 | 1.15 | 1.09 | 1.10 | +0.00% | 4,766,571 |
| 2026-09-16 | 1.10 | 1.11 | 1.09 | 1.10 | +0.00% | 4,134,502 |
| 2026-09-15 | 1.09 | 1.11 | 1.08 | 1.10 | +0.91% | 4,595,981 |
| 2026-09-14 | 1.09 | 1.10 | 1.08 | 1.09 | +0.46% | 3,425,147 |
| 2026-09-11 | 1.10 | 1.10 | 1.08 | 1.09 | -1.36% | 2,824,388 |
| 2026-09-10 | 1.10 | 1.11 | 1.09 | 1.10 | -0.45% | 4,950,286 |
| 2026-09-09 | 1.11 | 1.12 | 1.10 | 1.11 | +0.45% | 2,623,656 |
| 2026-09-08 | 1.11 | 1.12 | 1.10 | 1.10 | -1.34% | 2,383,615 |
| 2026-09-07 | 1.12 | 1.13 | 1.11 | 1.12 | +0.00% | 1,893,722 |
| 2026-09-04 | 1.10 | 1.13 | 1.10 | 1.12 | +1.82% | 2,971,291 |
| 2026-09-03 | 1.10 | 1.11 | 1.09 | 1.10 | -0.45% | 2,780,406 |
| 2026-09-02 | 1.10 | 1.11 | 1.10 | 1.10 | +0.45% | 2,374,339 |
| 2026-09-01 | 1.10 | 1.10 | 1.09 | 1.10 | -0.45% | 5,533,180 |
| 2026-08-31 | 1.11 | 1.12 | 1.10 | 1.10 | +0.45% | 5,996,275 |
| 2026-08-28 | 1.12 | 1.12 | 1.10 | 1.10 | -0.90% | 3,625,059 |
| 2026-08-27 | 1.12 | 1.13 | 1.11 | 1.11 | -0.89% | 3,985,101 |
| 2026-08-26 | 1.15 | 1.15 | 1.11 | 1.12 | -1.75% | 7,153,883 |
| 2026-08-25 | 1.13 | 1.15 | 1.13 | 1.14 | +0.00% | 7,200,212 |
| 2026-08-24 | 1.15 | 1.16 | 1.14 | 1.14 | -1.30% | 6,784,589 |
| 2026-08-21 | 1.15 | 1.16 | 1.14 | 1.16 | +0.87% | 3,866,184 |
| 2026-08-20 | 1.15 | 1.16 | 1.14 | 1.15 | -0.43% | 5,116,983 |
| 2026-08-19 | 1.17 | 1.18 | 1.14 | 1.15 | -0.86% | 14,327,358 |
| 2026-08-18 | 1.16 | 1.18 | 1.15 | 1.16 | +0.87% | 8,531,540 |
| 2026-08-17 | 1.16 | 1.16 | 1.15 | 1.15 | -0.43% | 6,213,855 |
| 2026-08-14 | 1.18 | 1.19 | 1.14 | 1.16 | -4.15% | 13,673,881 |
| 2026-08-13 | 1.23 | 1.23 | 1.15 | 1.21 | -5.49% | 11,464,466 |
| 2026-08-12 | 1.28 | 1.28 | 1.26 | 1.27 | -1.16% | 1,902,484 |
| 2026-08-11 | 1.27 | 1.29 | 1.26 | 1.29 | +0.00% | 2,896,083 |
| 2026-08-10 | 1.28 | 1.29 | 1.27 | 1.29 | +0.00% | 2,517,190 |
| 2026-08-07 | 1.27 | 1.29 | 1.27 | 1.29 | +0.00% | 2,131,810 |
| 2026-08-06 | 1.29 | 1.29 | 1.27 | 1.29 | +0.00% | 3,024,767 |
| 2026-08-05 | 1.27 | 1.29 | 1.26 | 1.29 | +0.00% | 2,720,834 |
| 2026-08-04 | 1.27 | 1.29 | 1.26 | 1.29 | +1.57% | 2,249,606 |
| 2026-08-03 | 1.26 | 1.27 | 1.26 | 1.27 | +0.40% | 1,270,312 |
| 2026-07-31 | 1.27 | 1.27 | 1.24 | 1.26 | -0.39% | 2,767,810 |
| 2026-07-30 | 1.27 | 1.28 | 1.25 | 1.27 | -0.78% | 1,990,777 |
| 2026-07-29 | 1.27 | 1.29 | 1.25 | 1.28 | +0.79% | 5,298,659 |
| 2026-07-28 | 1.25 | 1.27 | 1.25 | 1.27 | +0.00% | 4,579,370 |
| 2026-07-27 | 1.26 | 1.27 | 1.26 | 1.27 | +1.60% | 3,039,696 |
| 2026-07-24 | 1.25 | 1.27 | 1.25 | 1.25 | -0.40% | 1,732,616 |
| 2026-07-23 | 1.25 | 1.27 | 1.25 | 1.25 | +0.00% | 3,076,881 |
| 2026-07-22 | 1.26 | 1.26 | 1.25 | 1.25 | -0.40% | 3,346,117 |
| 2026-07-21 | 1.27 | 1.29 | 1.26 | 1.26 | -2.33% | 5,559,277 |
| 2026-07-20 | 1.27 | 1.29 | 1.27 | 1.29 | +1.57% | 2,840,811 |
| 2026-07-17 | 1.26 | 1.28 | 1.26 | 1.27 | +0.79% | 2,130,199 |
| 2026-07-16 | 1.27 | 1.27 | 1.25 | 1.26 | +0.00% | 3,878,762 |
| 2026-07-15 | 1.28 | 1.28 | 1.25 | 1.26 | -0.40% | 1,875,021 |
| 2026-07-14 | 1.28 | 1.28 | 1.26 | 1.26 | -1.17% | 1,771,792 |
| 2026-07-13 | 1.27 | 1.29 | 1.27 | 1.28 | +0.39% | 2,330,916 |
| 2026-07-10 | 1.26 | 1.27 | 1.25 | 1.27 | +0.39% | 1,520,135 |
| 2026-07-09 | 1.27 | 1.27 | 1.26 | 1.27 | +0.40% | 2,885,553 |
| 2026-07-08 | 1.25 | 1.27 | 1.24 | 1.26 | +1.20% | 2,171,392 |
| 2026-07-07 | 1.27 | 1.27 | 1.25 | 1.25 | -0.79% | 2,207,052 |
| 2026-07-06 | 1.26 | 1.27 | 1.26 | 1.26 | -0.40% | 2,151,922 |
| 2026-07-03 | 1.27 | 1.28 | 1.26 | 1.26 | +0.40% | 2,260,168 |
| 2026-07-02 | 1.26 | 1.26 | 1.25 | 1.26 | -0.79% | 3,770,885 |
| 2026-07-01 | 1.28 | 1.28 | 1.25 | 1.27 | -0.78% | 3,835,878 |
| 2026-06-30 | 1.31 | 1.31 | 1.28 | 1.28 | -1.54% | 4,844,559 |
| 2026-06-29 | 1.30 | 1.32 | 1.29 | 1.30 | -1.89% | 2,940,113 |
| 2026-06-26 | 1.31 | 1.33 | 1.30 | 1.32 | +1.15% | 4,840,896 |
| 2026-06-25 | 1.30 | 1.32 | 1.29 | 1.31 | +0.38% | 4,140,381 |
| 2026-06-24 | 1.31 | 1.31 | 1.29 | 1.30 | +0.38% | 7,004,515 |
| 2026-06-23 | 1.30 | 1.31 | 1.29 | 1.30 | -0.76% | 7,694,267 |
| 2026-06-22 | 1.33 | 1.33 | 1.31 | 1.31 | +0.38% | 3,344,172 |
| 2026-06-19 | 1.29 | 1.31 | 1.28 | 1.30 | +1.95% | 6,246,133 |
| 2026-06-18 | 1.30 | 1.30 | 1.27 | 1.28 | -1.92% | 3,619,643 |
| 2026-06-17 | 1.27 | 1.31 | 1.26 | 1.30 | +1.56% | 3,337,964 |
| 2026-06-16 | 1.29 | 1.30 | 1.27 | 1.28 | -1.15% | 2,708,319 |
| 2026-06-15 | 1.31 | 1.31 | 1.29 | 1.30 | -0.38% | 2,599,394 |
| 2026-06-12 | 1.30 | 1.30 | 1.28 | 1.30 | +1.16% | 3,102,770 |
| 2026-06-11 | 1.27 | 1.29 | 1.26 | 1.29 | +1.98% | 6,945,436 |
| 2026-06-10 | 1.24 | 1.27 | 1.23 | 1.26 | +2.43% | 2,916,349 |
| 2026-06-09 | 1.22 | 1.25 | 1.22 | 1.24 | +1.65% | 3,062,321 |
| 2026-06-05 | 1.22 | 1.22 | 1.20 | 1.22 | +0.41% | 4,619,754 |
| 2026-06-04 | 1.20 | 1.22 | 1.19 | 1.21 | +0.41% | 1,954,148 |
| 2026-06-03 | 1.21 | 1.22 | 1.20 | 1.21 | +0.00% | 3,424,068 |
| 2026-06-02 | 1.23 | 1.23 | 1.20 | 1.21 | -2.03% | 6,477,624 |
| 2026-06-01 | 1.25 | 1.25 | 1.23 | 1.23 | -0.81% | 2,583,639 |
| 2026-05-29 | 1.25 | 1.26 | 1.24 | 1.24 | +0.00% | 5,944,568 |
| 2026-05-28 | 1.25 | 1.25 | 1.23 | 1.24 | -0.80% | 2,663,397 |
| 2026-05-27 | 1.25 | 1.25 | 1.24 | 1.25 | +0.40% | 2,334,796 |
| 2026-05-26 | 1.26 | 1.26 | 1.25 | 1.25 | +0.00% | 1,949,174 |
| 2026-05-25 | 1.24 | 1.25 | 1.24 | 1.25 | +0.00% | 1,523,313 |
| 2026-05-22 | 1.25 | 1.26 | 1.24 | 1.25 | -0.80% | 1,676,987 |
| 2026-05-21 | 1.25 | 1.26 | 1.23 | 1.25 | +1.62% | 2,059,762 |
| 2026-05-20 | 1.25 | 1.26 | 1.24 | 1.24 | -1.59% | 2,673,951 |
| 2026-05-19 | 1.23 | 1.26 | 1.23 | 1.25 | +2.45% | 2,238,048 |
| 2026-05-18 | 1.25 | 1.25 | 1.22 | 1.23 | -1.61% | 1,610,759 |
| 2026-05-15 | 1.24 | 1.25 | 1.23 | 1.25 | +1.63% | 1,739,831 |
| 2026-05-14 | 1.21 | 1.23 | 1.21 | 1.23 | +1.24% | 1,669,497 |
| 2026-05-13 | 1.21 | 1.22 | 1.21 | 1.21 | -0.41% | 3,049,044 |
| 2026-05-12 | 1.23 | 1.23 | 1.21 | 1.22 | -0.82% | 2,398,765 |
| 2026-05-11 | 1.24 | 1.24 | 1.22 | 1.23 | -1.21% | 2,190,204 |
| 2026-05-08 | 1.25 | 1.25 | 1.23 | 1.24 | -1.20% | 2,745,992 |
| 2026-05-07 | 1.25 | 1.26 | 1.25 | 1.25 | +0.00% | 3,062,796 |
| 2026-05-06 | 1.28 | 1.28 | 1.25 | 1.25 | -1.57% | 3,611,217 |
| 2026-05-05 | 1.27 | 1.27 | 1.25 | 1.27 | +0.79% | 2,289,646 |
| 2026-05-04 | 1.27 | 1.28 | 1.26 | 1.26 | -0.78% | 1,986,098 |
| 2026-05-01 | 1.27 | 1.27 | 1.26 | 1.27 | +0.39% | 2,595,631 |
| 2026-04-30 | 1.25 | 1.27 | 1.25 | 1.27 | +1.60% | 3,904,599 |
| 2026-04-29 | 1.24 | 1.26 | 1.24 | 1.25 | +1.21% | 2,507,032 |
| 2026-04-28 | 1.24 | 1.25 | 1.23 | 1.24 | -0.40% | 3,541,501 |
| 2026-04-27 | 1.25 | 1.25 | 1.23 | 1.24 | -0.80% | 2,372,883 |
| 2026-04-24 | 1.27 | 1.27 | 1.24 | 1.25 | +0.00% | 2,448,560 |
| 2026-04-23 | 1.25 | 1.26 | 1.23 | 1.25 | +0.81% | 4,196,340 |
| 2026-04-22 | 1.24 | 1.25 | 1.23 | 1.24 | +0.00% | 2,721,554 |
| 2026-04-21 | 1.23 | 1.25 | 1.22 | 1.24 | +0.40% | 9,153,049 |
| 2026-04-20 | 1.22 | 1.24 | 1.22 | 1.24 | +1.65% | 2,178,510 |
| 2026-04-17 | 1.22 | 1.23 | 1.22 | 1.22 | -0.82% | 1,786,726 |
| 2026-04-16 | 1.23 | 1.23 | 1.22 | 1.23 | +1.24% | 3,514,632 |
| 2026-04-15 | 1.22 | 1.23 | 1.21 | 1.21 | -0.41% | 2,296,830 |
| 2026-04-14 | 1.23 | 1.23 | 1.21 | 1.22 | +0.83% | 3,912,483 |
| 2026-04-13 | 1.22 | 1.23 | 1.21 | 1.21 | -1.63% | 3,242,220 |
| 2026-04-10 | 1.21 | 1.23 | 1.20 | 1.23 | +1.24% | 2,804,612 |
| 2026-04-09 | 1.20 | 1.22 | 1.20 | 1.21 | +0.41% | 1,889,546 |
| 2026-04-08 | 1.22 | 1.23 | 1.19 | 1.21 | +0.42% | 4,402,733 |
| 2026-04-07 | 1.21 | 1.22 | 1.20 | 1.20 | -0.41% | 3,076,011 |
| 2026-04-02 | 1.18 | 1.21 | 1.18 | 1.21 | +1.69% | 4,476,620 |
| 2026-04-01 | 1.19 | 1.20 | 1.18 | 1.19 | +0.42% | 4,795,282 |
| 2026-03-31 | 1.17 | 1.19 | 1.17 | 1.18 | +0.43% | 4,480,445 |
| 2026-03-30 | 1.17 | 1.18 | 1.15 | 1.18 | -1.26% | 1,902,187 |
| 2026-03-27 | 1.19 | 1.20 | 1.18 | 1.19 | -0.42% | 3,234,711 |
| 2026-03-26 | 1.19 | 1.20 | 1.18 | 1.20 | -0.42% | 1,972,065 |
| 2026-03-25 | 1.19 | 1.22 | 1.19 | 1.20 | +1.69% | 3,028,934 |
| 2026-03-24 | 1.20 | 1.21 | 1.18 | 1.18 | -0.84% | 3,340,011 |
| 2026-03-23 | 1.17 | 1.20 | 1.17 | 1.19 | -0.42% | 4,216,611 |
| 2026-03-20 | 1.20 | 1.21 | 1.19 | 1.20 | -0.42% | 5,522,218 |
| 2026-03-19 | 1.23 | 1.24 | 1.20 | 1.20 | -3.23% | 3,741,679 |
| 2026-03-18 | 1.23 | 1.25 | 1.23 | 1.24 | +0.81% | 2,907,677 |
| 2026-03-17 | 1.24 | 1.24 | 1.23 | 1.23 | +0.82% | 1,720,289 |
| 2026-03-16 | 1.21 | 1.23 | 1.21 | 1.22 | +0.41% | 2,155,311 |
| 2026-03-13 | 1.22 | 1.23 | 1.21 | 1.22 | +0.41% | 1,648,786 |
| 2026-03-12 | 1.21 | 1.23 | 1.21 | 1.21 | -1.22% | 4,800,042 |
| 2026-03-11 | 1.22 | 1.23 | 1.21 | 1.23 | +0.00% | 2,888,645 |
| 2026-03-10 | 1.24 | 1.25 | 1.21 | 1.23 | +0.00% | 2,099,780 |
| 2026-03-09 | 1.24 | 1.25 | 1.21 | 1.23 | -1.21% | 2,666,530 |
| 2026-03-06 | 1.24 | 1.25 | 1.24 | 1.24 | -1.20% | 1,578,408 |
| 2026-03-05 | 1.27 | 1.28 | 1.25 | 1.25 | -0.40% | 4,050,213 |
| 2026-03-04 | 1.29 | 1.29 | 1.26 | 1.26 | -0.79% | 3,007,257 |
| 2026-03-03 | 1.29 | 1.30 | 1.27 | 1.27 | -2.68% | 4,309,992 |
| 2026-03-02 | 1.30 | 1.31 | 1.29 | 1.30 | +0.00% | 1,835,036 |
| 2026-02-27 | 1.31 | 1.31 | 1.29 | 1.30 | +0.38% | 3,646,212 |
| 2026-02-26 | 1.29 | 1.30 | 1.28 | 1.30 | +0.78% | 2,025,749 |
| 2026-02-25 | 1.31 | 1.31 | 1.28 | 1.29 | -0.39% | 2,300,433 |
| 2026-02-24 | 1.29 | 1.30 | 1.29 | 1.29 | +0.39% | 2,221,396 |
| 2026-02-23 | 1.31 | 1.31 | 1.28 | 1.29 | -1.53% | 2,186,386 |
| 2026-02-20 | 1.30 | 1.31 | 1.28 | 1.31 | +0.77% | 1,609,997 |
| 2026-02-19 | 1.33 | 1.33 | 1.28 | 1.30 | -1.14% | 4,703,468 |
| 2026-02-18 | 1.30 | 1.33 | 1.30 | 1.31 | +0.38% | 2,023,920 |
| 2026-02-17 | 1.31 | 1.32 | 1.30 | 1.31 | -0.38% | 2,409,948 |
| 2026-02-16 | 1.31 | 1.32 | 1.30 | 1.31 | +0.38% | 2,930,504 |
| 2026-02-13 | 1.28 | 1.31 | 1.28 | 1.31 | +1.95% | 4,720,525 |
| 2026-02-12 | 1.29 | 1.30 | 1.27 | 1.28 | -0.77% | 5,865,681 |
| 2026-02-11 | 1.29 | 1.29 | 1.28 | 1.29 | -0.38% | 1,884,526 |
| 2026-02-10 | 1.28 | 1.30 | 1.28 | 1.30 | +1.17% | 2,678,735 |
| 2026-02-09 | 1.27 | 1.30 | 1.26 | 1.28 | +1.58% | 3,153,073 |
| 2026-02-06 | 1.29 | 1.29 | 1.26 | 1.26 | -2.69% | 4,859,463 |
| 2026-02-05 | 1.29 | 1.30 | 1.28 | 1.30 | +0.78% | 5,015,924 |
| 2026-02-04 | 1.29 | 1.29 | 1.28 | 1.29 | +0.00% | 2,548,339 |
| 2026-02-03 | 1.29 | 1.30 | 1.28 | 1.29 | +0.39% | 2,138,798 |
| 2026-02-02 | 1.28 | 1.29 | 1.27 | 1.28 | -0.39% | 2,809,646 |
| 2026-01-30 | 1.29 | 1.29 | 1.27 | 1.29 | +0.39% | 2,860,508 |
| 2026-01-29 | 1.30 | 1.30 | 1.27 | 1.28 | -1.91% | 3,274,646 |
| 2026-01-28 | 1.30 | 1.32 | 1.28 | 1.31 | +0.00% | 4,821,463 |
| 2026-01-27 | 1.32 | 1.32 | 1.29 | 1.31 | -1.13% | 4,457,285 |
| 2026-01-23 | 1.33 | 1.34 | 1.31 | 1.32 | -1.12% | 5,740,632 |
| 2026-01-22 | 1.34 | 1.35 | 1.32 | 1.34 | +0.00% | 3,743,266 |
| 2026-01-21 | 1.35 | 1.36 | 1.31 | 1.34 | -1.83% | 4,823,144 |
| 2026-01-20 | 1.36 | 1.38 | 1.36 | 1.36 | -0.36% | 1,759,329 |
| 2026-01-19 | 1.37 | 1.38 | 1.36 | 1.37 | +0.00% | 881,491 |
| 2026-01-16 | 1.35 | 1.38 | 1.35 | 1.37 | +1.11% | 2,682,533 |
| 2026-01-15 | 1.37 | 1.38 | 1.34 | 1.35 | -0.73% | 2,512,179 |
| 2026-01-14 | 1.36 | 1.38 | 1.35 | 1.36 | +0.37% | 1,845,080 |
| 2026-01-13 | 1.38 | 1.38 | 1.36 | 1.36 | -0.73% | 2,477,567 |
| 2026-01-12 | 1.38 | 1.38 | 1.36 | 1.37 | +0.00% | 1,825,099 |
| 2026-01-09 | 1.38 | 1.39 | 1.37 | 1.37 | +0.00% | 1,528,476 |
| 2026-01-08 | 1.35 | 1.38 | 1.35 | 1.37 | +0.37% | 1,598,043 |
| 2026-01-07 | 1.36 | 1.37 | 1.35 | 1.36 | +1.11% | 2,085,841 |
| 2026-01-06 | 1.35 | 1.36 | 1.35 | 1.35 | +0.00% | 1,331,150 |
| 2026-01-05 | 1.37 | 1.37 | 1.31 | 1.35 | -1.82% | 2,093,485 |
| 2026-01-02 | 1.36 | 1.39 | 1.36 | 1.38 | +0.73% | 1,331,407 |
| 2025-12-31 | 1.39 | 1.39 | 1.36 | 1.36 | -1.44% | 1,953,650 |
| 2025-12-30 | 1.38 | 1.39 | 1.37 | 1.39 | -0.72% | 1,693,443 |
| 2025-12-29 | 1.39 | 1.42 | 1.38 | 1.40 | +0.36% | 2,185,458 |
| 2025-12-24 | 1.41 | 1.41 | 1.39 | 1.39 | -1.42% | 959,099 |
| 2025-12-23 | 1.40 | 1.42 | 1.39 | 1.41 | +1.08% | 2,876,951 |
| 2025-12-22 | 1.40 | 1.42 | 1.40 | 1.40 | -0.36% | 1,648,802 |
| 2025-12-19 | 1.41 | 1.41 | 1.39 | 1.40 | +0.00% | 4,110,027 |
| 2025-12-18 | 1.40 | 1.41 | 1.39 | 1.40 | +0.72% | 4,470,299 |
| 2025-12-17 | 1.38 | 1.40 | 1.37 | 1.39 | +0.72% | 2,569,047 |
| 2025-12-16 | 1.38 | 1.39 | 1.37 | 1.38 | +0.73% | 2,168,145 |
| 2025-12-15 | 1.38 | 1.40 | 1.37 | 1.37 | -1.79% | 2,136,930 |
| 2025-12-12 | 1.36 | 1.40 | 1.36 | 1.40 | +1.45% | 2,884,378 |
| 2025-12-11 | 1.36 | 1.39 | 1.34 | 1.38 | +1.10% | 4,380,495 |
| 2025-12-10 | 1.39 | 1.39 | 1.35 | 1.36 | -1.81% | 8,716,424 |
| 2025-12-09 | 1.36 | 1.39 | 1.36 | 1.39 | +1.84% | 7,572,611 |
| 2025-12-08 | 1.34 | 1.36 | 1.33 | 1.36 | +1.12% | 4,045,698 |
| 2025-12-05 | 1.35 | 1.35 | 1.33 | 1.34 | +0.00% | 2,844,327 |
| 2025-12-04 | 1.38 | 1.40 | 1.33 | 1.34 | -2.89% | 3,904,770 |
| 2025-12-03 | 1.39 | 1.42 | 1.39 | 1.39 | -1.07% | 4,943,604 |
| 2025-12-02 | 1.35 | 1.40 | 1.35 | 1.40 | +2.94% | 4,023,996 |
| 2025-12-01 | 1.34 | 1.36 | 1.34 | 1.36 | +0.74% | 1,931,841 |
| 2025-11-28 | 1.34 | 1.35 | 1.33 | 1.35 | +0.00% | 3,151,235 |
| 2025-11-27 | 1.35 | 1.35 | 1.34 | 1.35 | +0.75% | 1,727,529 |
| 2025-11-26 | 1.35 | 1.36 | 1.34 | 1.34 | +0.37% | 2,816,463 |
| 2025-11-25 | 1.32 | 1.34 | 1.32 | 1.33 | -0.74% | 1,428,624 |
| 2025-11-24 | 1.33 | 1.34 | 1.32 | 1.34 | +1.89% | 3,243,066 |
| 2025-11-21 | 1.33 | 1.34 | 1.31 | 1.32 | -1.12% | 26,577,111 |
| 2025-11-20 | 1.31 | 1.34 | 1.31 | 1.33 | +1.14% | 2,052,337 |
| 2025-11-19 | 1.31 | 1.32 | 1.30 | 1.32 | +0.00% | 2,406,900 |
| 2025-11-18 | 1.33 | 1.33 | 1.31 | 1.32 | -1.12% | 2,532,517 |
| 2025-11-17 | 1.34 | 1.34 | 1.32 | 1.33 | +0.00% | 3,285,799 |
| 2025-11-14 | 1.33 | 1.33 | 1.32 | 1.33 | -0.37% | 11,653,090 |
| 2025-11-13 | 1.39 | 1.39 | 1.33 | 1.34 | -3.60% | 2,300,011 |
| 2025-11-12 | 1.38 | 1.39 | 1.36 | 1.39 | +1.46% | 2,255,595 |
| 2025-11-11 | 1.37 | 1.38 | 1.36 | 1.37 | +0.00% | 1,322,911 |
| 2025-11-10 | 1.37 | 1.37 | 1.36 | 1.37 | -0.36% | 1,399,983 |
| 2025-11-07 | 1.36 | 1.38 | 1.36 | 1.38 | +0.73% | 1,159,677 |
| 2025-11-06 | 1.36 | 1.38 | 1.36 | 1.36 | +0.74% | 1,291,594 |
| 2025-11-05 | 1.34 | 1.36 | 1.34 | 1.35 | +0.74% | 2,341,147 |
| 2025-11-04 | 1.36 | 1.37 | 1.34 | 1.34 | -1.10% | 2,180,720 |
| 2025-11-03 | 1.36 | 1.36 | 1.34 | 1.36 | -0.37% | 9,907,023 |
| 2025-10-31 | 1.36 | 1.38 | 1.36 | 1.36 | +0.74% | 2,479,060 |
| 2025-10-30 | 1.36 | 1.38 | 1.35 | 1.35 | -2.17% | 2,793,275 |
| 2025-10-29 | 1.40 | 1.40 | 1.38 | 1.39 | -0.36% | 5,390,161 |
| 2025-10-28 | 1.40 | 1.40 | 1.39 | 1.39 | +0.00% | 1,580,967 |
| 2025-10-27 | 1.40 | 1.40 | 1.39 | 1.39 | +0.36% | 1,864,139 |
| 2025-10-24 | 1.39 | 1.40 | 1.39 | 1.39 | -0.72% | 2,159,954 |
| 2025-10-23 | 1.38 | 1.40 | 1.38 | 1.40 | +0.72% | 2,674,221 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+4.63%). Schwächster Monat: Mär (-5.83%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Homeco Daily Needs REIT (HDN.AU)?
1.07 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HDN.AU?
1.42 im Hoch und 1.01 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Homeco Daily Needs REIT?
Historisch war der stärkste Kalendermonat von HDN.AU der Apr (Durchschnitt +4.63%), der schwächste der Mär (Durchschnitt -5.83%) — 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.