2,582€
2,42%
Echtzeit-Aktienkurs Aurizon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Aurizon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2,57 | 2,59 | 2,57 | 2,58 | 1,77% | - |
| 14.05.2026 | 2,54 | 2,55 | 2,53 | 2,54 | 0,87% | - |
| 13.05.2026 | 2,49 | 2,52 | 2,49 | 2,52 | 3,12% | - |
| 12.05.2026 | 2,46 | 2,46 | 2,43 | 2,44 | -0,49% | - |
| 11.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,92% | - |
| 08.05.2026 | 2,50 | 2,50 | 2,49 | 2,50 | -0,24% | - |
| 07.05.2026 | 2,52 | 2,53 | 2,49 | 2,51 | -2,30% | - |
| 06.05.2026 | 2,56 | 2,57 | 2,55 | 2,56 | -0,19% | - |
| 05.05.2026 | 2,55 | 2,57 | 2,55 | 2,57 | 0,16% | - |
| 04.05.2026 | 2,57 | 2,57 | 2,56 | 2,57 | 0,04% | - |
| 30.04.2026 | 2,54 | 2,57 | 2,53 | 2,56 | 2,03% | - |
| 29.04.2026 | 2,53 | 2,53 | 2,51 | 2,51 | -1,10% | - |
| 28.04.2026 | 2,55 | 2,55 | 2,53 | 2,54 | -0,27% | - |
| 27.04.2026 | 2,54 | 2,55 | 2,54 | 2,55 | -0,12% | - |
| 24.04.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 1,47% | - |
| 23.04.2026 | 2,52 | 2,53 | 2,50 | 2,51 | -0,16% | - |
| 22.04.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 1,21% | - |
| 21.04.2026 | 2,50 | 2,51 | 2,49 | 2,49 | -0,56% | - |
| 20.04.2026 | 2,49 | 2,50 | 2,49 | 2,50 | -0,12% | - |
| 17.04.2026 | 2,49 | 2,51 | 2,48 | 2,51 | 0,44% | - |
| 16.04.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -0,72% | - |
| 15.04.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 0,80% | - |
| 14.04.2026 | 2,47 | 2,49 | 2,47 | 2,49 | -1,93% | - |
| 13.04.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 0,75% | - |
| 10.04.2026 | 2,53 | 2,53 | 2,52 | 2,52 | -0,16% | - |
| 09.04.2026 | 2,51 | 2,53 | 2,50 | 2,53 | 1,45% | - |
| 08.04.2026 | 2,50 | 2,50 | 2,48 | 2,49 | 0,00% | 17.200,00 |
| 07.04.2026 | 2,48 | 2,49 | 2,46 | 2,49 | 1,38% | - |
| 02.04.2026 | 2,43 | 2,46 | 2,42 | 2,46 | 2,46% | - |
| 01.04.2026 | 2,39 | 2,41 | 2,39 | 2,40 | -0,70% | 2.550,00 |
| 31.03.2026 | 2,38 | 2,42 | 2,37 | 2,41 | 0,84% | - |
| 30.03.2026 | 2,40 | 2,42 | 2,39 | 2,39 | 2,22% | - |
| 27.03.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -1,06% | - |
| 26.03.2026 | 2,40 | 2,40 | 2,36 | 2,37 | -0,71% | - |
| 25.03.2026 | 2,39 | 2,40 | 2,38 | 2,38 | 1,36% | - |
| 24.03.2026 | 2,35 | 2,36 | 2,33 | 2,35 | 0,04% | - |
| 23.03.2026 | 2,32 | 2,39 | 2,31 | 2,35 | 0,86% | - |
| 20.03.2026 | 2,37 | 2,38 | 2,32 | 2,33 | -3,12% | - |
| 19.03.2026 | 2,41 | 2,42 | 2,39 | 2,41 | -0,70% | - |
| 18.03.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -2,34% | - |
| 17.03.2026 | 2,45 | 2,48 | 2,45 | 2,48 | 0,81% | - |
| 16.03.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,70% | - |
| 13.03.2026 | 2,45 | 2,49 | 2,44 | 2,44 | 0,25% | 7.911,00 |
| 12.03.2026 | 2,44 | 2,47 | 2,43 | 2,44 | -0,77% | - |
| 11.03.2026 | 2,44 | 2,47 | 2,43 | 2,46 | 0,61% | - |
| 10.03.2026 | 2,43 | 2,45 | 2,42 | 2,44 | 0,33% | - |
| 09.03.2026 | 2,39 | 2,44 | 2,38 | 2,43 | 2,44% | - |
| 06.03.2026 | 2,43 | 2,43 | 2,38 | 2,38 | 0,59% | - |
| 05.03.2026 | 2,43 | 2,45 | 2,35 | 2,36 | -4,99% | 50.000,00 |
| 04.03.2026 | 2,47 | 2,49 | 2,46 | 2,49 | 1,84% | - |
| 03.03.2026 | 2,46 | 2,47 | 2,41 | 2,44 | 0,54% | - |
| 02.03.2026 | 2,45 | 2,47 | 2,41 | 2,43 | -2,18% | - |
| 27.02.2026 | 2,49 | 2,49 | 2,47 | 2,48 | 0,85% | - |
| 26.02.2026 | 2,47 | 2,47 | 2,44 | 2,46 | -0,77% | - |
| 25.02.2026 | 2,47 | 2,48 | 2,46 | 2,48 | 2,23% | 39.100,00 |
| 24.02.2026 | 2,41 | 2,43 | 2,40 | 2,43 | 1,00% | - |
| 23.02.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -0,83% | - |
| 20.02.2026 | 2,41 | 2,42 | 2,40 | 2,42 | 0,41% | - |
| 19.02.2026 | 2,41 | 2,42 | 2,41 | 2,41 | 3,30% | - |
| 18.02.2026 | 2,32 | 2,34 | 2,32 | 2,34 | 0,26% | - |
| 17.02.2026 | 2,33 | 2,33 | 2,30 | 2,33 | 4,44% | 192.231,00 |
| 16.02.2026 | 2,29 | 2,30 | 2,23 | 2,23 | 4,16% | - |
| 13.02.2026 | 2,14 | 2,16 | 2,13 | 2,14 | 1,04% | - |
| 12.02.2026 | 2,18 | 2,19 | 2,12 | 2,12 | -0,61% | - |
| 11.02.2026 | 2,12 | 2,15 | 2,12 | 2,13 | -0,61% | - |
| 10.02.2026 | 2,14 | 2,16 | 2,14 | 2,15 | 1,95% | - |
| 09.02.2026 | 2,11 | 2,13 | 2,10 | 2,10 | 0,19% | - |
| 06.02.2026 | 2,08 | 2,11 | 2,08 | 2,10 | 1,74% | - |
| 05.02.2026 | 2,14 | 2,14 | 2,06 | 2,06 | 0,83% | - |
| 04.02.2026 | 2,15 | 2,15 | 2,00 | 2,05 | -2,10% | - |
| 03.02.2026 | 2,12 | 2,13 | 2,09 | 2,09 | -1,97% | - |
| 02.02.2026 | 2,11 | 2,14 | 2,10 | 2,13 | -1,16% | - |
| 30.01.2026 | 2,15 | 2,17 | 2,14 | 2,16 | -0,87% | - |
| 29.01.2026 | 2,19 | 2,19 | 2,14 | 2,18 | 3,37% | - |
| 28.01.2026 | 2,10 | 2,11 | 2,09 | 2,11 | 2,23% | - |
| 27.01.2026 | 2,08 | 2,09 | 2,05 | 2,06 | -0,19% | - |
| 26.01.2026 | 2,07 | 2,07 | 2,06 | 2,06 | 1,08% | - |
| 23.01.2026 | 2,07 | 2,07 | 2,04 | 2,04 | -1,26% | - |
| 22.01.2026 | 2,07 | 2,08 | 2,06 | 2,07 | 0,24% | - |
| 21.01.2026 | 2,05 | 2,07 | 2,05 | 2,06 | 0,88% | - |
| 20.01.2026 | 2,06 | 2,07 | 2,04 | 2,05 | -1,26% | - |
| 19.01.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -0,05% | - |
| 16.01.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -0,67% | - |
| 15.01.2026 | 2,07 | 2,10 | 2,07 | 2,09 | -0,67% | - |
| 14.01.2026 | 2,11 | 2,11 | 2,09 | 2,10 | -0,47% | - |
| 13.01.2026 | 2,12 | 2,13 | 2,11 | 2,11 | -0,19% | - |
| 12.01.2026 | 2,10 | 2,12 | 2,09 | 2,11 | 1,25% | - |
| 09.01.2026 | 2,08 | 2,09 | 2,07 | 2,09 | 0,43% | - |
| 08.01.2026 | 2,07 | 2,08 | 2,07 | 2,08 | -0,14% | - |
| 07.01.2026 | 2,09 | 2,09 | 2,08 | 2,08 | 0,39% | - |
| 06.01.2026 | 2,08 | 2,10 | 2,07 | 2,07 | 0,10% | - |
| 05.01.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 1,82% | - |
| 02.01.2026 | 2,06 | 2,07 | 2,04 | 2,04 | -0,63% | - |
| 30.12.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -0,44% | - |
| 29.12.2025 | 2,09 | 2,09 | 2,06 | 2,06 | 1,08% | - |
| 23.12.2025 | 2,04 | 2,08 | 2,04 | 2,04 | 0,69% | - |
| 22.12.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 19.12.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -1,24% | - |
| 18.12.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,46% | - |
| 17.12.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -0,75% | - |