2,237€
3,85%
Echtzeit-Aktienkurs Aurizon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Aurizon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 3,81% | - |
| 20.08.2026 | 2,21 | 2,21 | 2,15 | 2,15 | -3,15% | 570,00 |
| 18.08.2026 | 2,22 | 2,27 | 2,22 | 2,22 | -3,68% | 36,00 |
| 17.08.2026 | 2,32 | 2,33 | 2,28 | 2,31 | -10,95% | 4.529,00 |
| 10.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 2,41% | 3,00 |
| 07.08.2026 | 2,58 | 2,59 | 2,53 | 2,53 | -2,20% | 157,00 |
| 06.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,63% | 13,00 |
| 05.08.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,96% | 4,00 |
| 03.08.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 1,24% | 28,00 |
| 31.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,70% | 780,00 |
| 29.07.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -2,74% | 4.300,00 |
| 28.07.2026 | 2,56 | 2,63 | 2,56 | 2,63 | 3,83% | 118,00 |
| 27.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -4,20% | 2.000,00 |
| 24.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,28% | 1,00 |
| 23.07.2026 | 2,61 | 2,61 | 2,56 | 2,56 | -1,08% | 53,00 |
| 22.07.2026 | 2,64 | 2,64 | 2,59 | 2,59 | -2,04% | 1.179,00 |
| 20.07.2026 | 2,64 | 2,64 | 2,58 | 2,64 | 2,36% | 255,00 |
| 16.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,86% | 1.200,00 |
| 15.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,54% | 28,00 |
| 14.07.2026 | 2,51 | 2,59 | 2,51 | 2,59 | 2,01% | 2.658,00 |
| 13.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,46% | 1.012,00 |
| 08.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,32% | 1,00 |
| 07.07.2026 | 2,52 | 2,52 | 2,47 | 2,47 | -2,10% | 7,00 |
| 06.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,79% | 500,00 |
| 02.07.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -2,61% | 1.217,00 |
| 30.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,38% | 120,00 |
| 29.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,52% | 467,00 |
| 26.06.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,96% | 5.935,00 |
| 25.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -4,53% | 410,00 |
| 23.06.2026 | 2,54 | 2,57 | 2,51 | 2,56 | 0,95% | 5.083,00 |
| 22.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,42% | 1,00 |
| 17.06.2026 | 2,54 | 2,60 | 2,54 | 2,60 | -1,55% | 6,00 |
| 16.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 2,44% | 116,00 |
| 15.06.2026 | 2,63 | 2,63 | 2,58 | 2,58 | -2,09% | 440,00 |
| 12.06.2026 | 2,68 | 2,70 | 2,63 | 2,63 | -0,34% | 773,00 |
| 10.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,04% | 400,00 |
| 08.06.2026 | 2,57 | 2,61 | 2,56 | 2,56 | -2,88% | 2.107,00 |
| 05.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 3,00 |
| 04.06.2026 | 2,61 | 2,68 | 2,61 | 2,66 | 1,14% | 7.385,00 |
| 03.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,90% | 4,00 |
| 02.06.2026 | 2,62 | 2,62 | 2,57 | 2,58 | 0,98% | 214,00 |
| 01.06.2026 | 2,62 | 2,62 | 2,56 | 2,56 | 0,55% | 25,00 |
| 29.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,12% | 192,00 |
| 28.05.2026 | 2,53 | 2,60 | 2,53 | 2,60 | 2,73% | 101,00 |
| 27.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,28% | 1.980,00 |
| 26.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,60% | 56,00 |
| 22.05.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -0,04% | 64,00 |
| 21.05.2026 | 2,57 | 2,63 | 2,57 | 2,63 | 0,34% | 24,00 |
| 19.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,51% | 180,00 |
| 18.05.2026 | 2,58 | 2,58 | 2,54 | 2,58 | -1,00% | 38,00 |
| 15.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 2,76% | 195,00 |
| 13.05.2026 | 2,46 | 2,54 | 2,46 | 2,54 | 4,79% | 83,00 |
| 12.05.2026 | 2,43 | 2,48 | 2,42 | 2,42 | -1,94% | 4.593,00 |
| 11.05.2026 | 2,48 | 2,48 | 2,47 | 2,47 | -2,18% | 7,00 |
| 08.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,83% | 20,00 |
| 07.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,71% | 35,00 |
| 06.05.2026 | 2,58 | 2,58 | 2,53 | 2,53 | -2,39% | 87,00 |
| 05.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | 78,00 |
| 04.05.2026 | 2,59 | 2,59 | 2,55 | 2,59 | 0,12% | 65,00 |
| 30.04.2026 | 2,51 | 2,59 | 2,51 | 2,59 | 2,78% | 2.046,00 |
| 28.04.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -2,48% | 34,00 |
| 27.04.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 0,43% | 154,00 |
| 24.04.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,75% | 4,00 |
| 23.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 2,74% | 48,00 |
| 22.04.2026 | 2,54 | 2,54 | 2,48 | 2,48 | -1,78% | 82,00 |
| 21.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,04% | 586,00 |
| 16.04.2026 | 2,53 | 2,53 | 2,47 | 2,53 | -0,16% | 29,00 |
| 15.04.2026 | 2,52 | 2,53 | 2,47 | 2,53 | 0,96% | 182,00 |
| 14.04.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 0,97% | 283,00 |
| 13.04.2026 | 2,54 | 2,54 | 2,48 | 2,48 | -2,44% | 8,00 |
| 10.04.2026 | 2,55 | 2,55 | 2,50 | 2,54 | 1,56% | 207,00 |
| 08.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 1,87% | 2,00 |
| 07.04.2026 | 2,51 | 2,51 | 2,46 | 2,46 | 0,78% | 15,00 |
| 02.04.2026 | 2,45 | 2,46 | 2,44 | 2,44 | 0,78% | 1.346,00 |
| 01.04.2026 | 2,43 | 2,43 | 2,37 | 2,42 | 0,50% | 427,00 |
| 31.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 3,35% | 5,00 |
| 27.03.2026 | 2,39 | 2,39 | 2,33 | 2,33 | -3,52% | 26,00 |
| 26.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,08% | 300,00 |
| 25.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 5,28% | 21,00 |
| 23.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,26% | 1.000,00 |
| 20.03.2026 | 2,38 | 2,38 | 2,30 | 2,30 | -6,54% | 1.958,00 |
| 18.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,45% | 49,00 |
| 12.03.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 1,53% | 1,00 |
| 10.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,12% | 1,00 |
| 09.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,66% | 6,00 |
| 06.03.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,18% | 1,00 |
| 04.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,37% | 2.300,00 |
| 03.03.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 1,07% | 4.851,00 |
| 02.03.2026 | 2,45 | 2,45 | 2,32 | 2,43 | -1,14% | 26.791,00 |
| 27.02.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,80% | 49,00 |
| 26.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,25% | 2.000,00 |
| 24.02.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 1,37% | 2.530,00 |
| 23.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,86% | 360,00 |
| 20.02.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 4,33% | 800,00 |
| 18.02.2026 | 2,35 | 2,35 | 2,33 | 2,33 | 1,48% | 1.024,00 |
| 17.02.2026 | 2,31 | 2,33 | 2,29 | 2,30 | 5,32% | 9.416,00 |
| 16.02.2026 | 2,27 | 2,30 | 2,18 | 2,18 | 0,60% | 6.575,00 |
| 13.02.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,93% | 800,00 |
| 10.02.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 1,97% | 600,00 |
| 09.02.2026 | 2,14 | 2,14 | 2,09 | 2,09 | 1,36% | 8,00 |