1,693€
1,32%
Echtzeit-Aktienkurs Aurizon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Aurizon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,70 | 1,71 | 1,67 | 1,67 | -1,88% | 4.335,00 |
| 30.06.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 3,37% | - |
| 27.06.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -2,73% | - |
| 26.06.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 0,95% | 7.065,00 |
| 25.06.2025 | 1,68 | 1,70 | 1,66 | 1,68 | -0,55% | 1.250,00 |
| 24.06.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -0,85% | - |
| 23.06.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -0,41% | - |
| 20.06.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -0,38% | 2.225,00 |
| 19.06.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -2,45% | - |
| 18.06.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 0,10% | - |
| 17.06.2025 | 1,75 | 1,77 | 1,75 | 1,76 | -0,30% | - |
| 16.06.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 2,06% | - |
| 13.06.2025 | 1,72 | 1,74 | 1,72 | 1,73 | 0,13% | - |
| 12.06.2025 | 1,72 | 1,72 | 1,69 | 1,72 | -0,01% | 1.000,00 |
| 11.06.2025 | 1,74 | 1,75 | 1,72 | 1,72 | 1,86% | - |
| 10.06.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 2,39% | 4.400,00 |
| 09.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,66% | - |
| 06.06.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 0,80% | - |
| 05.06.2025 | 1,70 | 1,71 | 1,64 | 1,65 | 0,18% | 10.910,00 |
| 04.06.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -0,32% | 8.670,00 |
| 03.06.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,47% | 3.000,00 |
| 02.06.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 0,96% | 7.208,00 |
| 30.05.2025 | 1,66 | 1,68 | 1,64 | 1,64 | 0,57% | 7.232,00 |
| 29.05.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -1,21% | 8.060,00 |
| 28.05.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 0,39% | 1.101,00 |
| 27.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,33% | - |
| 26.05.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,92% | - |
| 23.05.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 22.05.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -1,44% | - |
| 21.05.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -1,19% | 50,00 |
| 20.05.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,41% | - |
| 19.05.2025 | 1,70 | 1,71 | 1,68 | 1,71 | -0,87% | - |
| 16.05.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,10% | - |
| 15.05.2025 | 1,70 | 1,73 | 1,69 | 1,71 | -0,99% | 1.195,00 |
| 14.05.2025 | 1,73 | 1,75 | 1,70 | 1,72 | -1,65% | 3.189,00 |
| 13.05.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 0,04% | - |
| 12.05.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 3,56% | - |
| 09.05.2025 | 1,70 | 1,71 | 1,69 | 1,69 | 0,15% | 125,00 |
| 08.05.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 1,76% | - |
| 07.05.2025 | 1,67 | 1,69 | 1,65 | 1,66 | -3,12% | 2.350,00 |
| 06.05.2025 | 1,71 | 1,72 | 1,70 | 1,71 | -0,72% | - |
| 05.05.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -2,49% | 4.025,00 |
| 02.05.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 2,33% | 510,00 |
| 30.04.2025 | 1,72 | 1,73 | 1,68 | 1,73 | -0,45% | - |
| 29.04.2025 | 1,74 | 1,76 | 1,72 | 1,74 | -0,13% | 56,00 |
| 28.04.2025 | 1,73 | 1,76 | 1,72 | 1,74 | -1,57% | 567,00 |
| 25.04.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,10% | - |
| 24.04.2025 | 1,73 | 1,77 | 1,72 | 1,77 | 0,43% | - |
| 23.04.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 1,15% | 1.000,00 |
| 22.04.2025 | 1,71 | 1,75 | 1,70 | 1,74 | 0,77% | 50,00 |
| 17.04.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 1,77% | 1,00 |
| 16.04.2025 | 1,70 | 1,73 | 1,68 | 1,69 | -2,26% | - |
| 15.04.2025 | 1,73 | 1,76 | 1,71 | 1,73 | 2,15% | 297,00 |
| 14.04.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 0,35% | - |
| 11.04.2025 | 1,67 | 1,70 | 1,63 | 1,69 | 1,24% | 2.620,00 |
| 10.04.2025 | 1,74 | 1,74 | 1,63 | 1,67 | -8,55% | 780,00 |
| 09.04.2025 | 1,62 | 1,83 | 1,62 | 1,83 | 13,41% | - |
| 08.04.2025 | 1,67 | 1,72 | 1,59 | 1,61 | -5,97% | 1.000,00 |
| 07.04.2025 | 1,67 | 1,79 | 1,65 | 1,71 | 3,47% | - |
| 04.04.2025 | 1,74 | 1,74 | 1,64 | 1,66 | -5,49% | 5.183,00 |
| 03.04.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -4,26% | - |
| 02.04.2025 | 1,83 | 1,84 | 1,81 | 1,83 | 1,20% | 1,00 |
| 01.04.2025 | 1,79 | 1,81 | 1,77 | 1,81 | -0,14% | 35,00 |
| 31.03.2025 | 1,80 | 1,81 | 1,78 | 1,81 | 2,17% | - |
| 28.03.2025 | 1,81 | 1,81 | 1,76 | 1,77 | -1,61% | 150,00 |
| 27.03.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -0,37% | - |
| 26.03.2025 | 1,82 | 1,83 | 1,80 | 1,81 | -0,23% | - |
| 25.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,88% | - |
| 24.03.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 2,00% | - |
| 21.03.2025 | 1,76 | 1,76 | 1,74 | 1,76 | 1,43% | - |
| 20.03.2025 | 1,77 | 1,77 | 1,73 | 1,74 | -0,80% | - |
| 19.03.2025 | 1,73 | 1,76 | 1,73 | 1,75 | -2,23% | - |
| 18.03.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -2,16% | - |
| 17.03.2025 | 1,81 | 1,84 | 1,80 | 1,83 | 2,06% | - |
| 14.03.2025 | 1,80 | 1,80 | 1,76 | 1,79 | 1,19% | 4.360,00 |
| 13.03.2025 | 1,78 | 1,81 | 1,77 | 1,77 | -0,53% | 986,00 |
| 12.03.2025 | 1,77 | 1,79 | 1,77 | 1,78 | -2,05% | 250,00 |
| 11.03.2025 | 1,83 | 1,84 | 1,80 | 1,82 | 1,21% | - |
| 10.03.2025 | 1,83 | 1,84 | 1,78 | 1,80 | -1,64% | 2.000,00 |
| 07.03.2025 | 1,82 | 1,85 | 1,80 | 1,83 | 0,21% | 14,00 |
| 06.03.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -4,03% | 1,00 |
| 05.03.2025 | 1,86 | 1,91 | 1,85 | 1,90 | 1,01% | 3.621,00 |
| 04.03.2025 | 1,91 | 1,91 | 1,87 | 1,88 | 0,53% | 2.501,00 |
| 03.03.2025 | 1,91 | 1,93 | 1,86 | 1,87 | -5,22% | 309,00 |
| 28.02.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 0,18% | - |
| 27.02.2025 | 2,00 | 2,01 | 1,97 | 1,97 | 1,34% | - |
| 26.02.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -0,93% | - |
| 25.02.2025 | 1,98 | 1,99 | 1,95 | 1,96 | -0,20% | 839,00 |
| 24.02.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -0,04% | - |
| 21.02.2025 | 1,99 | 2,02 | 1,97 | 1,97 | -1,40% | 700,00 |
| 20.02.2025 | 2,00 | 2,00 | 1,98 | 2,00 | 1,49% | 10,00 |
| 19.02.2025 | 1,96 | 1,99 | 1,96 | 1,97 | 1,22% | 2.531,00 |
| 18.02.2025 | 1,94 | 1,96 | 1,92 | 1,94 | 1,45% | 2.001,00 |
| 17.02.2025 | 1,92 | 1,94 | 1,90 | 1,91 | -1,01% | 583,00 |
| 14.02.2025 | 1,93 | 1,94 | 1,91 | 1,93 | -0,03% | 1,00 |
| 13.02.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,60% | 1.320,00 |
| 12.02.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -1,76% | - |
| 11.02.2025 | 1,96 | 1,96 | 1,93 | 1,96 | 0,32% | 300,00 |
| 10.02.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 1,22% | - |
| 07.02.2025 | 1,93 | 1,96 | 1,91 | 1,93 | -1,27% | 15,00 |