1,675€
-1,59%
Echtzeit-Aktienkurs Aurizon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Aurizon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,70 | 1,71 | 1,67 | 1,68 | -1,59% | - |
| 30.06.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 3,31% | - |
| 27.06.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -1,79% | - |
| 26.06.2025 | 1,68 | 1,68 | 1,66 | 1,68 | 0,00% | - |
| 25.06.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,39% | - |
| 24.06.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -1,68% | - |
| 23.06.2025 | 1,71 | 1,71 | 1,68 | 1,70 | -0,56% | - |
| 20.06.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -0,41% | - |
| 19.06.2025 | 1,76 | 1,76 | 1,71 | 1,72 | -2,42% | - |
| 18.06.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,11% | - |
| 17.06.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,09% | - |
| 16.06.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 1,68% | - |
| 13.06.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,38% | - |
| 12.06.2025 | 1,71 | 1,72 | 1,70 | 1,70 | -0,38% | - |
| 11.06.2025 | 1,70 | 1,74 | 1,70 | 1,71 | 0,74% | - |
| 10.06.2025 | 1,68 | 1,72 | 1,68 | 1,70 | 0,77% | - |
| 09.06.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,57% | - |
| 06.06.2025 | 1,69 | 1,69 | 1,66 | 1,67 | 0,48% | - |
| 05.06.2025 | 1,65 | 1,70 | 1,65 | 1,67 | -0,94% | - |
| 04.06.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,46% | - |
| 03.06.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,30% | - |
| 02.06.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 1,93% | 625,00 |
| 30.05.2025 | 1,64 | 1,69 | 1,64 | 1,65 | 0,30% | - |
| 29.05.2025 | 1,67 | 1,68 | 1,64 | 1,64 | -1,56% | - |
| 28.05.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 1,18% | - |
| 27.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 26.05.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -0,90% | - |
| 23.05.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 22.05.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,43% | - |
| 21.05.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -1,20% | - |
| 20.05.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,41% | - |
| 19.05.2025 | 1,73 | 1,73 | 1,69 | 1,71 | -0,87% | - |
| 16.05.2025 | 1,71 | 1,75 | 1,71 | 1,73 | 1,08% | - |
| 15.05.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -1,10% | - |
| 14.05.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -1,26% | - |
| 13.05.2025 | 1,75 | 1,75 | 1,73 | 1,75 | 0,17% | - |
| 12.05.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 3,13% | - |
| 09.05.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 0,18% | - |
| 08.05.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 1,75% | - |
| 07.05.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -3,12% | 1.200,00 |
| 06.05.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,35% | - |
| 05.05.2025 | 1,77 | 1,78 | 1,74 | 1,74 | -1,84% | - |
| 02.05.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 2,34% | - |
| 30.04.2025 | 1,74 | 1,74 | 1,70 | 1,73 | -0,46% | - |
| 29.04.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -0,17% | - |
| 28.04.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -0,74% | - |
| 25.04.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,11% | - |
| 24.04.2025 | 1,76 | 1,76 | 1,72 | 1,76 | -0,14% | - |
| 23.04.2025 | 1,73 | 1,78 | 1,73 | 1,76 | 1,59% | - |
| 22.04.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 0,32% | - |
| 17.04.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 1,74% | - |
| 16.04.2025 | 1,71 | 1,72 | 1,69 | 1,70 | -2,28% | - |
| 15.04.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 2,21% | - |
| 14.04.2025 | 1,71 | 1,71 | 1,68 | 1,70 | 0,30% | - |
| 11.04.2025 | 1,68 | 1,70 | 1,64 | 1,69 | 0,53% | - |
| 10.04.2025 | 1,80 | 1,80 | 1,65 | 1,68 | -7,86% | - |
| 09.04.2025 | 1,61 | 1,83 | 1,61 | 1,83 | 13,34% | - |
| 08.04.2025 | 1,70 | 1,71 | 1,60 | 1,61 | -5,09% | - |
| 07.04.2025 | 1,63 | 1,77 | 1,63 | 1,70 | 4,06% | - |
| 04.04.2025 | 1,75 | 1,75 | 1,60 | 1,63 | -6,92% | - |
| 03.04.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -4,21% | - |
| 02.04.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,16% | - |
| 01.04.2025 | 1,81 | 1,81 | 1,79 | 1,81 | -0,08% | - |
| 31.03.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 2,17% | - |
| 28.03.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,62% | - |
| 27.03.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,37% | - |
| 26.03.2025 | 1,81 | 1,83 | 1,81 | 1,81 | -0,22% | - |
| 25.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,86% | - |
| 24.03.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,47% | - |
| 21.03.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 1,03% | - |
| 20.03.2025 | 1,75 | 1,79 | 1,75 | 1,75 | 0,11% | - |
| 19.03.2025 | 1,79 | 1,79 | 1,74 | 1,75 | -2,23% | - |
| 18.03.2025 | 1,83 | 1,83 | 1,78 | 1,79 | -2,17% | - |
| 17.03.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 1,99% | - |
| 14.03.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 1,27% | - |
| 13.03.2025 | 1,78 | 1,79 | 1,77 | 1,77 | -0,48% | - |
| 12.03.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -2,12% | - |
| 11.03.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,76% | - |
| 10.03.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -1,19% | - |
| 07.03.2025 | 1,83 | 1,83 | 1,81 | 1,83 | -0,19% | - |
| 06.03.2025 | 1,88 | 1,88 | 1,83 | 1,83 | -2,81% | - |
| 05.03.2025 | 1,85 | 1,89 | 1,85 | 1,88 | 0,13% | - |
| 04.03.2025 | 1,87 | 1,91 | 1,87 | 1,88 | 0,56% | - |
| 03.03.2025 | 1,97 | 1,97 | 1,86 | 1,87 | -5,00% | - |
| 28.02.2025 | 1,97 | 1,97 | 1,94 | 1,97 | -0,10% | - |
| 27.02.2025 | 1,94 | 2,01 | 1,94 | 1,97 | 1,36% | - |
| 26.02.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -0,87% | - |
| 25.02.2025 | 1,96 | 1,98 | 1,96 | 1,96 | -0,20% | - |
| 24.02.2025 | 1,97 | 1,99 | 1,97 | 1,97 | -0,05% | - |
| 21.02.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -1,43% | - |
| 20.02.2025 | 1,97 | 2,00 | 1,97 | 2,00 | 1,48% | - |
| 19.02.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 1,21% | - |
| 18.02.2025 | 1,92 | 1,95 | 1,92 | 1,94 | 1,44% | - |
| 17.02.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -0,98% | - |
| 14.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,03% | - |
| 13.02.2025 | 1,92 | 1,93 | 1,91 | 1,93 | 0,62% | - |
| 12.02.2025 | 1,96 | 1,96 | 1,91 | 1,92 | -1,76% | - |
| 11.02.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,26% | - |
| 10.02.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 1,24% | - |
| 07.02.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -1,23% | - |