1,820€
-0,33%
Echtzeit-Aktienkurs Aurizon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Aurizon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,16% | - |
| 01.10.2025 | 1,83 | 1,85 | 1,82 | 1,83 | 1,22% | - |
| 30.09.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 2,21% | - |
| 29.09.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -1,67% | - |
| 26.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,73% | - |
| 25.09.2025 | 1,80 | 1,80 | 1,78 | 1,78 | 0,14% | - |
| 24.09.2025 | 1,80 | 1,80 | 1,78 | 1,78 | 0,48% | - |
| 23.09.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -0,03% | - |
| 22.09.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -0,87% | - |
| 19.09.2025 | 1,80 | 1,81 | 1,79 | 1,79 | -1,27% | - |
| 18.09.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -0,28% | - |
| 17.09.2025 | 1,82 | 1,83 | 1,80 | 1,82 | 0,39% | - |
| 16.09.2025 | 1,81 | 1,81 | 1,80 | 1,81 | 0,75% | - |
| 15.09.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -0,64% | - |
| 12.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,72% | - |
| 11.09.2025 | 1,79 | 1,81 | 1,78 | 1,78 | 0,06% | - |
| 10.09.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -0,03% | 200,00 |
| 09.09.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -0,39% | - |
| 08.09.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 1,39% | - |
| 05.09.2025 | 1,79 | 1,80 | 1,76 | 1,76 | -2,20% | - |
| 04.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,35% | - |
| 03.09.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -0,42% | - |
| 02.09.2025 | 1,79 | 1,80 | 1,78 | 1,78 | 0,25% | - |
| 01.09.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -1,77% | - |
| 29.08.2025 | 1,82 | 1,82 | 1,80 | 1,81 | -0,71% | - |
| 28.08.2025 | 1,82 | 1,82 | 1,81 | 1,82 | 0,72% | - |
| 27.08.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,17% | - |
| 26.08.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,22% | - |
| 25.08.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,95% | - |
| 22.08.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,61% | - |
| 21.08.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,79% | - |
| 20.08.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,72% | - |
| 19.08.2025 | 1,80 | 1,81 | 1,79 | 1,79 | -1,54% | - |
| 18.08.2025 | 1,85 | 1,85 | 1,82 | 1,82 | 0,39% | - |
| 15.08.2025 | 1,82 | 1,82 | 1,81 | 1,82 | -0,17% | - |
| 14.08.2025 | 1,82 | 1,82 | 1,81 | 1,82 | -0,98% | - |
| 13.08.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 1,55% | - |
| 12.08.2025 | 1,82 | 1,82 | 1,80 | 1,81 | -0,71% | - |
| 11.08.2025 | 1,82 | 1,83 | 1,82 | 1,82 | 0,83% | - |
| 08.08.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 2,56% | - |
| 07.08.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,46% | - |
| 06.08.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -2,88% | - |
| 05.08.2025 | 1,82 | 1,82 | 1,80 | 1,81 | -0,88% | - |
| 04.08.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 2,59% | - |
| 01.08.2025 | 1,82 | 1,82 | 1,78 | 1,78 | -1,99% | - |
| 31.07.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,90% | - |
| 30.07.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -0,32% | - |
| 29.07.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,38% | - |
| 28.07.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,33% | - |
| 25.07.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 0,60% | - |
| 24.07.2025 | 1,84 | 1,85 | 1,83 | 1,83 | -2,61% | - |
| 23.07.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 2,68% | - |
| 22.07.2025 | 1,82 | 1,83 | 1,81 | 1,83 | 1,84% | - |
| 21.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,94% | - |
| 18.07.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,28% | - |
| 17.07.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 1,40% | - |
| 16.07.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,39% | - |
| 15.07.2025 | 1,78 | 1,79 | 1,78 | 1,78 | -1,77% | - |
| 14.07.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,84% | - |
| 11.07.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,17% | - |
| 10.07.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,47% | - |
| 09.07.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,86% | - |
| 08.07.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 0,17% | - |
| 07.07.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,34% | - |
| 04.07.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -1,25% | - |
| 03.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 2,20% | - |
| 02.07.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 1,17% | 3.413,00 |
| 01.07.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 0,41% | - |
| 30.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,35% | - |
| 27.06.2025 | 1,64 | 1,67 | 1,64 | 1,66 | -0,72% | - |
| 26.06.2025 | 1,67 | 1,69 | 1,67 | 1,68 | -0,18% | - |
| 25.06.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,53% | - |
| 24.06.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -0,82% | - |
| 23.06.2025 | 1,69 | 1,70 | 1,68 | 1,70 | -0,47% | - |
| 20.06.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -0,29% | - |
| 19.06.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -2,50% | - |
| 18.06.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,11% | - |
| 17.06.2025 | 1,76 | 1,77 | 1,75 | 1,76 | -0,34% | - |
| 16.06.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 2,03% | - |
| 13.06.2025 | 1,72 | 1,74 | 1,72 | 1,73 | 0,17% | - |
| 12.06.2025 | 1,72 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 11.06.2025 | 1,74 | 1,75 | 1,72 | 1,72 | 0,52% | - |
| 10.06.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 1,06% | - |
| 09.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,12% | - |
| 06.06.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -0,12% | - |
| 05.06.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 1,01% | - |
| 04.06.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,48% | - |
| 03.06.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -0,48% | - |
| 02.06.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,24% | - |
| 30.05.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,36% | - |
| 29.05.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 28.05.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 1,88% | - |
| 27.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | 350,00 |
| 26.05.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,90% | - |
| 23.05.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 22.05.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -1,37% | - |
| 21.05.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -1,29% | - |
| 20.05.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,47% | - |
| 19.05.2025 | 1,70 | 1,71 | 1,68 | 1,71 | -0,81% | - |
| 16.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,05% | - |