1,708€
0,72%
Echtzeit-Aktienkurs Aurizon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Aurizon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,72% | - |
| 30.06.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 2,90% | - |
| 27.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,97% | 4.600,00 |
| 26.06.2025 | 1,65 | 1,70 | 1,65 | 1,70 | -0,26% | 7.065,00 |
| 25.06.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 1,02% | 1.250,00 |
| 24.06.2025 | 1,69 | 1,69 | 1,68 | 1,69 | -0,38% | - |
| 23.06.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,57% | - |
| 20.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,03% | 2.225,00 |
| 19.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,38% | 600,00 |
| 18.06.2025 | 1,76 | 1,76 | 1,75 | 1,76 | -1,51% | - |
| 17.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,38% | 550,00 |
| 16.06.2025 | 1,77 | 1,77 | 1,73 | 1,73 | 1,92% | 64,00 |
| 13.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,15% | 100,00 |
| 12.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,28% | 1.000,00 |
| 11.06.2025 | 1,74 | 1,75 | 1,73 | 1,73 | 3,18% | - |
| 10.06.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -1,06% | 4.400,00 |
| 09.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,30% | - |
| 06.06.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 1,26% | - |
| 05.06.2025 | 1,68 | 1,68 | 1,64 | 1,67 | 0,27% | 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 | 0,03% | 7.232,00 |
| 29.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,45% | 8.060,00 |
| 28.05.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,35% | 1.101,00 |
| 27.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,66% | - |
| 26.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,12% | 70,00 |
| 23.05.2025 | 1,66 | 1,66 | 1,64 | 1,66 | -0,23% | - |
| 22.05.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -3,30% | - |
| 21.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,75% | 50,00 |
| 20.05.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,15% | - |
| 19.05.2025 | 1,70 | 1,71 | 1,68 | 1,71 | 0,22% | - |
| 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 | -2,80% | 3.189,00 |
| 13.05.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 0,60% | - |
| 12.05.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 1,60% | - |
| 09.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,16% | 125,00 |
| 08.05.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 1,09% | - |
| 07.05.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -2,49% | 4.350,00 |
| 06.05.2025 | 1,72 | 1,72 | 1,70 | 1,72 | -1,42% | - |
| 05.05.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -2,27% | 4.025,00 |
| 02.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,18% | 510,00 |
| 30.04.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -2,64% | - |
| 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 | 1,35% | 1.132,00 |
| 25.04.2025 | 1,75 | 1,77 | 1,74 | 1,74 | 0,24% | - |
| 24.04.2025 | 1,73 | 1,75 | 1,72 | 1,74 | -1,04% | - |
| 23.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,27% | 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 | 4,15% | 1,00 |
| 16.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,91% | - |
| 15.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,04% | - |
| 14.04.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,40% | 232,00 |
| 11.04.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -3,52% | 2.620,00 |
| 10.04.2025 | 1,72 | 1,72 | 1,69 | 1,69 | 3,03% | 780,00 |
| 09.04.2025 | 1,63 | 1,67 | 1,63 | 1,64 | -3,42% | - |
| 08.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,05% | 1.000,00 |
| 07.04.2025 | 1,65 | 1,74 | 1,63 | 1,63 | -2,63% | - |
| 04.04.2025 | 1,71 | 1,71 | 1,66 | 1,68 | -5,01% | 5.183,00 |
| 03.04.2025 | 1,78 | 1,79 | 1,76 | 1,77 | -2,32% | - |
| 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 | -1,42% | 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 |