2,580€
1,49%
Echtzeit-Aktienkurs Aurizon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Aurizon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2,59 | 2,59 | 2,57 | 2,58 | 1,51% | - |
| 14.05.2026 | 2,54 | 2,55 | 2,53 | 2,54 | 2,05% | - |
| 13.05.2026 | 2,43 | 2,50 | 2,43 | 2,49 | 2,79% | - |
| 12.05.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -1,22% | - |
| 11.05.2026 | 2,50 | 2,50 | 2,44 | 2,45 | -1,66% | - |
| 08.05.2026 | 2,49 | 2,50 | 2,49 | 2,50 | -0,89% | - |
| 07.05.2026 | 2,53 | 2,53 | 2,52 | 2,52 | -1,27% | - |
| 06.05.2026 | 2,57 | 2,57 | 2,55 | 2,55 | 0,12% | - |
| 05.05.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -0,66% | - |
| 04.05.2026 | 2,58 | 2,58 | 2,56 | 2,56 | 1,10% | - |
| 30.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,28% | - |
| 29.04.2026 | 2,53 | 2,53 | 2,52 | 2,53 | -0,26% | - |
| 28.04.2026 | 2,54 | 2,55 | 2,53 | 2,54 | -0,10% | - |
| 27.04.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -0,22% | - |
| 24.04.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 1,11% | - |
| 23.04.2026 | 2,52 | 2,52 | 2,51 | 2,52 | 0,26% | - |
| 22.04.2026 | 2,51 | 2,52 | 2,50 | 2,51 | 0,02% | - |
| 21.04.2026 | 2,51 | 2,51 | 2,50 | 2,51 | 0,56% | - |
| 20.04.2026 | 2,49 | 2,50 | 2,49 | 2,49 | -0,66% | - |
| 17.04.2026 | 2,49 | 2,52 | 2,48 | 2,51 | 0,60% | - |
| 16.04.2026 | 2,50 | 2,50 | 2,49 | 2,50 | 0,18% | - |
| 15.04.2026 | 2,48 | 2,50 | 2,48 | 2,49 | 0,93% | - |
| 14.04.2026 | 2,46 | 2,47 | 2,46 | 2,47 | -1,59% | - |
| 13.04.2026 | 2,50 | 2,52 | 2,50 | 2,51 | -0,73% | - |
| 10.04.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -0,04% | - |
| 09.04.2026 | 2,52 | 2,53 | 2,50 | 2,53 | 1,81% | - |
| 08.04.2026 | 2,50 | 2,50 | 2,48 | 2,48 | 0,61% | - |
| 07.04.2026 | 2,48 | 2,51 | 2,47 | 2,47 | 1,61% | - |
| 02.04.2026 | 2,40 | 2,44 | 2,40 | 2,43 | 1,76% | - |
| 01.04.2026 | 2,40 | 2,40 | 2,39 | 2,39 | 0,21% | - |
| 31.03.2026 | 2,38 | 2,40 | 2,37 | 2,38 | -1,04% | - |
| 30.03.2026 | 2,33 | 2,41 | 2,33 | 2,41 | 3,30% | - |
| 27.03.2026 | 2,38 | 2,38 | 2,33 | 2,33 | -1,42% | - |
| 26.03.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -1,11% | - |
| 25.03.2026 | 2,39 | 2,40 | 2,38 | 2,39 | 2,05% | - |
| 24.03.2026 | 2,33 | 2,34 | 2,33 | 2,34 | -0,47% | - |
| 23.03.2026 | 2,33 | 2,39 | 2,31 | 2,35 | 0,90% | - |
| 20.03.2026 | 2,41 | 2,41 | 2,33 | 2,33 | -2,77% | - |
| 19.03.2026 | 2,42 | 2,42 | 2,38 | 2,40 | -1,88% | - |
| 18.03.2026 | 2,46 | 2,47 | 2,44 | 2,44 | -0,89% | - |
| 17.03.2026 | 2,46 | 2,47 | 2,45 | 2,47 | 0,35% | - |
| 16.03.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,63% | - |
| 13.03.2026 | 2,46 | 2,47 | 2,44 | 2,44 | 0,27% | - |
| 12.03.2026 | 2,46 | 2,47 | 2,43 | 2,44 | -0,31% | - |
| 11.03.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,70% | - |
| 10.03.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -0,31% | - |
| 09.03.2026 | 2,38 | 2,44 | 2,38 | 2,43 | 1,40% | - |
| 06.03.2026 | 2,43 | 2,43 | 2,39 | 2,40 | 1,35% | - |
| 05.03.2026 | 2,46 | 2,46 | 2,36 | 2,37 | -4,13% | - |
| 04.03.2026 | 2,46 | 2,49 | 2,46 | 2,47 | 1,81% | - |
| 03.03.2026 | 2,43 | 2,50 | 2,40 | 2,43 | 0,06% | - |
| 02.03.2026 | 2,46 | 2,47 | 2,40 | 2,43 | -2,24% | - |
| 27.02.2026 | 2,50 | 2,50 | 2,47 | 2,48 | 0,96% | - |
| 26.02.2026 | 2,47 | 2,48 | 2,45 | 2,46 | -0,49% | - |
| 25.02.2026 | 2,47 | 2,47 | 2,46 | 2,47 | 2,11% | - |
| 24.02.2026 | 2,40 | 2,45 | 2,40 | 2,42 | 0,48% | - |
| 23.02.2026 | 2,42 | 2,42 | 2,40 | 2,41 | -0,08% | - |
| 20.02.2026 | 2,40 | 2,42 | 2,39 | 2,41 | -0,33% | - |
| 19.02.2026 | 2,42 | 2,43 | 2,41 | 2,42 | 2,74% | - |
| 18.02.2026 | 2,38 | 2,38 | 2,32 | 2,35 | 1,71% | - |
| 17.02.2026 | 2,23 | 2,34 | 2,23 | 2,31 | 3,70% | - |
| 16.02.2026 | 2,30 | 2,30 | 2,23 | 2,23 | 4,35% | 1.000,00 |
| 13.02.2026 | 2,14 | 2,14 | 2,13 | 2,14 | -1,86% | - |
| 12.02.2026 | 2,13 | 2,18 | 2,13 | 2,18 | 1,52% | - |
| 11.02.2026 | 2,16 | 2,16 | 2,12 | 2,15 | -0,09% | - |
| 10.02.2026 | 2,15 | 2,15 | 2,14 | 2,15 | 0,89% | - |
| 09.02.2026 | 2,13 | 2,14 | 2,11 | 2,13 | 1,62% | - |
| 06.02.2026 | 2,09 | 2,10 | 2,08 | 2,09 | -1,32% | - |
| 05.02.2026 | 2,13 | 2,14 | 2,12 | 2,12 | 3,84% | - |
| 04.02.2026 | 2,14 | 2,15 | 2,04 | 2,04 | -2,83% | - |
| 03.02.2026 | 2,12 | 2,13 | 2,10 | 2,10 | -1,38% | - |
| 02.02.2026 | 2,15 | 2,15 | 2,10 | 2,13 | -1,41% | - |
| 30.01.2026 | 2,18 | 2,18 | 2,15 | 2,16 | -0,09% | - |
| 29.01.2026 | 2,11 | 2,19 | 2,11 | 2,17 | 3,22% | - |
| 28.01.2026 | 2,05 | 2,10 | 2,05 | 2,10 | 0,58% | - |
| 27.01.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 0,94% | - |
| 26.01.2026 | 2,07 | 2,07 | 2,06 | 2,07 | -0,12% | - |
| 23.01.2026 | 2,07 | 2,07 | 2,06 | 2,07 | -0,22% | - |
| 22.01.2026 | 2,06 | 2,07 | 2,06 | 2,07 | 1,17% | - |
| 21.01.2026 | 2,04 | 2,05 | 2,04 | 2,05 | -0,92% | - |
| 20.01.2026 | 2,07 | 2,07 | 2,06 | 2,07 | -0,07% | - |
| 19.01.2026 | 2,07 | 2,09 | 2,07 | 2,07 | -0,22% | - |
| 16.01.2026 | 2,09 | 2,09 | 2,07 | 2,07 | 0,12% | - |
| 15.01.2026 | 2,10 | 2,10 | 2,07 | 2,07 | -0,79% | - |
| 14.01.2026 | 2,11 | 2,11 | 2,08 | 2,09 | -0,95% | - |
| 13.01.2026 | 2,11 | 2,12 | 2,11 | 2,11 | -0,26% | - |
| 12.01.2026 | 2,09 | 2,11 | 2,09 | 2,11 | 1,22% | - |
| 09.01.2026 | 2,08 | 2,09 | 2,07 | 2,09 | 0,46% | - |
| 08.01.2026 | 2,07 | 2,08 | 2,07 | 2,08 | -0,31% | - |
| 07.01.2026 | 2,10 | 2,10 | 2,09 | 2,09 | -0,41% | - |
| 06.01.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 1,82% | - |
| 05.01.2026 | 2,06 | 2,06 | 2,05 | 2,06 | -0,10% | - |
| 02.01.2026 | 2,03 | 2,07 | 2,03 | 2,06 | -1,41% | - |
| 30.12.2025 | 2,03 | 2,09 | 2,03 | 2,09 | 0,48% | - |
| 29.12.2025 | 2,08 | 2,09 | 2,08 | 2,08 | 1,07% | - |
| 23.12.2025 | 2,00 | 2,07 | 2,00 | 2,06 | 1,63% | - |
| 22.12.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 1,38% | - |
| 19.12.2025 | 2,00 | 2,01 | 1,99 | 2,00 | -1,09% | 1,00 |
| 18.12.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 1,48% | - |
| 17.12.2025 | 1,99 | 2,00 | 1,99 | 1,99 | -0,62% | - |