1,782€
0,66%
Echtzeit-Aktienkurs Aurizon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Aurizon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,11% | 250,00 |
| 04.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,24% | 10,00 |
| 02.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 3.413,00 |
| 01.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,55% | 4.335,00 |
| 27.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | 4.600,00 |
| 26.06.2025 | 1,65 | 1,70 | 1,65 | 1,70 | -0,29% | 7.065,00 |
| 25.06.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 0,06% | 1.250,00 |
| 20.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 2.225,00 |
| 19.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,81% | 600,00 |
| 17.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,35% | 550,00 |
| 16.06.2025 | 1,77 | 1,77 | 1,73 | 1,73 | 1,94% | 64,00 |
| 13.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,18% | 100,00 |
| 12.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,77% | 1.000,00 |
| 10.06.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,48% | 4.400,00 |
| 05.06.2025 | 1,68 | 1,68 | 1,64 | 1,67 | 0,30% | 10.910,00 |
| 04.06.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 1,03% | 8.670,00 |
| 03.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 3.000,00 |
| 02.06.2025 | 1,66 | 1,66 | 1,62 | 1,65 | -0,54% | 7.208,00 |
| 30.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,06% | 7.232,00 |
| 29.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,42% | 8.060,00 |
| 28.05.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -1,31% | 1.101,00 |
| 26.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,45% | 70,00 |
| 21.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,82% | 50,00 |
| 16.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,50% | 2.200,00 |
| 15.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,47% | 1.195,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -0,64% | 3.189,00 |
| 09.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,27% | 125,00 |
| 07.05.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -3,90% | 4.350,00 |
| 05.05.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -2,24% | 4.025,00 |
| 02.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,42% | 510,00 |
| 29.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | 56,00 |
| 28.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | 1.132,00 |
| 23.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,24% | 1.000,00 |
| 22.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,53% | 50,00 |
| 17.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,27% | 1,00 |
| 15.04.2025 | 1,76 | 1,76 | 1,71 | 1,73 | 6,00% | 297,00 |
| 11.04.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -3,55% | 2.620,00 |
| 10.04.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -0,47% | 780,00 |
| 08.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,31% | 1.000,00 |
| 04.04.2025 | 1,71 | 1,71 | 1,66 | 1,68 | -7,19% | 5.183,00 |
| 02.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,92% | 1,00 |
| 01.04.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -1,44% | 35,00 |
| 28.03.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 2,27% | 150,00 |
| 19.03.2025 | 1,76 | 1,76 | 1,74 | 1,76 | -0,06% | 4.770,00 |
| 14.03.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,57% | 4.360,00 |
| 13.03.2025 | 1,81 | 1,81 | 1,79 | 1,79 | 0,06% | 986,00 |
| 12.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,30% | 250,00 |
| 11.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,92% | 744,00 |
| 10.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,74% | 2.000,00 |
| 07.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,60% | 14,00 |
| 06.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,52% | 1,00 |
| 05.03.2025 | 1,87 | 1,91 | 1,85 | 1,87 | -0,32% | 3.621,00 |
| 04.03.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -2,55% | 2.501,00 |
| 03.03.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -3,32% | 309,00 |
| 25.02.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 0,97% | 839,00 |
| 21.02.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -0,46% | 700,00 |
| 20.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | 10,00 |
| 19.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,22% | 2.531,00 |
| 18.02.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 1,29% | 2.001,00 |
| 17.02.2025 | 1,94 | 1,94 | 1,90 | 1,94 | 1,47% | 583,00 |
| 14.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,60% | 1,00 |
| 13.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,26% | 1.320,00 |
| 11.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,15% | 300,00 |
| 07.02.2025 | 1,96 | 1,96 | 1,91 | 1,91 | -2,10% | 15,00 |
| 04.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,41% | 500,00 |
| 03.02.2025 | 1,95 | 1,95 | 1,90 | 1,95 | -0,10% | 640,00 |
| 31.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,67% | 450,00 |
| 29.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,88% | 200,00 |
| 24.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,56% | 500,00 |
| 23.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,76% | 12,00 |
| 15.01.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 0,82% | 3.450,00 |
| 13.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,72% | 73,00 |
| 09.01.2025 | 1,96 | 1,96 | 1,95 | 1,95 | 0,00% | 1.114,00 |
| 08.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,96% | 1,00 |
| 07.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,05% | 13,00 |
| 06.01.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 0,46% | 146,00 |
| 02.01.2025 | 1,97 | 1,98 | 1,94 | 1,98 | 1,28% | 280,00 |
| 30.12.2024 | 1,92 | 1,95 | 1,88 | 1,95 | 2,63% | 10.172,00 |
| 27.12.2024 | 1,96 | 1,96 | 1,90 | 1,90 | -0,78% | 5.435,00 |
| 23.12.2024 | 1,97 | 1,97 | 1,91 | 1,92 | -3,77% | 3.755,00 |
| 20.12.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 1,79% | 1.250,00 |
| 18.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,05% | 500,00 |
| 16.12.2024 | 1,99 | 2,00 | 1,95 | 2,00 | -2,92% | 2.313,00 |
| 06.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,63% | 196,00 |
| 04.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,05% | 1.000,00 |
| 03.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | 1,00 |
| 02.12.2024 | 2,11 | 2,11 | 2,09 | 2,09 | -0,76% | 38,00 |
| 27.11.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,67% | 1.100,00 |
| 21.11.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -1,27% | 135,00 |
| 18.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,87% | 509,00 |
| 04.11.2024 | 2,09 | 2,09 | 2,04 | 2,04 | -0,39% | 123,00 |
| 01.11.2024 | 2,08 | 2,10 | 2,05 | 2,05 | -2,43% | 1.068,00 |
| 25.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 500,00 |
| 22.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,36% | 845,00 |
| 17.10.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 1,12% | 550,00 |
| 15.10.2024 | 2,20 | 2,20 | 2,15 | 2,15 | -1,74% | 49,00 |
| 11.10.2024 | 2,18 | 2,19 | 2,18 | 2,19 | 3,11% | 1.160,00 |
| 08.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,71% | 2.001,00 |
| 07.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,74% | 5,00 |
| 01.10.2024 | 2,20 | 2,20 | 2,16 | 2,16 | 0,70% | 36,00 |