1,823€
-1,29%
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 | -1,31% | - |
| 01.10.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 2,41% | 1.063,00 |
| 30.09.2025 | 1,80 | 1,80 | 1,79 | 1,80 | -0,11% | - |
| 29.09.2025 | 1,78 | 1,81 | 1,76 | 1,81 | 0,58% | 4.713,00 |
| 26.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,36% | - |
| 25.09.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -2,33% | - |
| 24.09.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,10% | - |
| 23.09.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 0,58% | 8.327,00 |
| 22.09.2025 | 1,80 | 1,80 | 1,79 | 1,80 | -0,58% | - |
| 19.09.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,30% | - |
| 18.09.2025 | 1,81 | 1,83 | 1,80 | 1,81 | 0,61% | 28,00 |
| 17.09.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -0,68% | - |
| 16.09.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -0,40% | - |
| 15.09.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,54% | 1.000,00 |
| 12.09.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -0,35% | - |
| 11.09.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,03% | - |
| 10.09.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,89% | 250,00 |
| 09.09.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -0,28% | - |
| 08.09.2025 | 1,78 | 1,81 | 1,78 | 1,78 | 0,14% | 865,00 |
| 05.09.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -1,00% | - |
| 04.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | -0,06% | - |
| 03.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | -0,25% | - |
| 02.09.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,28% | 8.537,00 |
| 01.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | -0,57% | - |
| 29.08.2025 | 1,82 | 1,83 | 1,80 | 1,81 | -0,71% | 150,00 |
| 28.08.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 0,76% | 500,00 |
| 27.08.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,14% | - |
| 26.08.2025 | 1,80 | 1,82 | 1,79 | 1,80 | 0,21% | 1.052,00 |
| 25.08.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 0,92% | 3.486,00 |
| 22.08.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 1,99% | - |
| 21.08.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -1,77% | - |
| 20.08.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,70% | - |
| 19.08.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -2,71% | 1.575,00 |
| 18.08.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 3,64% | - |
| 15.08.2025 | 1,82 | 1,84 | 1,78 | 1,78 | -0,96% | 471,00 |
| 14.08.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -0,58% | - |
| 13.08.2025 | 1,81 | 1,82 | 1,79 | 1,81 | -0,12% | - |
| 12.08.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -0,71% | 8.661,00 |
| 11.08.2025 | 1,82 | 1,83 | 1,82 | 1,82 | 1,97% | - |
| 08.08.2025 | 1,79 | 1,82 | 1,79 | 1,79 | 1,49% | 180,00 |
| 07.08.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,40% | - |
| 06.08.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -2,85% | - |
| 05.08.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -0,89% | - |
| 04.08.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 1,87% | 1.700,00 |
| 01.08.2025 | 1,82 | 1,84 | 1,78 | 1,79 | -1,17% | 35,00 |
| 31.07.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,96% | - |
| 30.07.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -0,36% | - |
| 29.07.2025 | 1,86 | 1,88 | 1,85 | 1,85 | 1,62% | 200,00 |
| 28.07.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -0,91% | - |
| 25.07.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 0,60% | - |
| 24.07.2025 | 1,84 | 1,85 | 1,83 | 1,83 | -2,60% | - |
| 23.07.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 3,64% | - |
| 22.07.2025 | 1,82 | 1,84 | 1,81 | 1,81 | 0,88% | 200,00 |
| 21.07.2025 | 1,80 | 1,80 | 1,78 | 1,80 | -0,95% | 2.700,00 |
| 18.07.2025 | 1,82 | 1,84 | 1,81 | 1,81 | 0,30% | 1.493,00 |
| 17.07.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 1,37% | - |
| 16.07.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,44% | - |
| 15.07.2025 | 1,78 | 1,79 | 1,77 | 1,77 | -1,83% | - |
| 14.07.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,84% | - |
| 11.07.2025 | 1,79 | 1,80 | 1,79 | 1,79 | -0,11% | - |
| 10.07.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 1,43% | - |
| 09.07.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,86% | - |
| 08.07.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 0,21% | - |
| 07.07.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,32% | - |
| 04.07.2025 | 1,75 | 1,77 | 1,73 | 1,75 | -1,23% | 10,00 |
| 03.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 7,73% | - |
| 02.07.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -1,84% | 3.413,00 |
| 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% | - |