2,576€
1,08%
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 | 2,61 | 2,57 | 2,58 | 1,35% | 192,00 |
| 14.05.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 1,51% | - |
| 13.05.2026 | 2,49 | 2,54 | 2,46 | 2,51 | 3,42% | 83,00 |
| 12.05.2026 | 2,46 | 2,48 | 2,42 | 2,43 | -0,98% | 4.593,00 |
| 11.05.2026 | 2,45 | 2,48 | 2,45 | 2,45 | -2,02% | 7,00 |
| 08.05.2026 | 2,50 | 2,52 | 2,49 | 2,50 | 0,40% | 20,00 |
| 07.05.2026 | 2,52 | 2,55 | 2,49 | 2,49 | -2,73% | 35,00 |
| 06.05.2026 | 2,55 | 2,58 | 2,53 | 2,56 | -0,25% | 87,00 |
| 05.05.2026 | 2,55 | 2,57 | 2,55 | 2,57 | 0,18% | - |
| 04.05.2026 | 2,57 | 2,59 | 2,56 | 2,56 | -0,12% | 39,00 |
| 30.04.2026 | 2,54 | 2,57 | 2,51 | 2,57 | 2,17% | 2.039,00 |
| 29.04.2026 | 2,53 | 2,53 | 2,51 | 2,51 | -1,10% | - |
| 28.04.2026 | 2,55 | 2,58 | 2,52 | 2,54 | -0,43% | 34,00 |
| 27.04.2026 | 2,54 | 2,58 | 2,54 | 2,55 | -0,27% | 154,00 |
| 24.04.2026 | 2,54 | 2,57 | 2,54 | 2,56 | 1,91% | 4,00 |
| 23.04.2026 | 2,51 | 2,55 | 2,49 | 2,51 | -0,42% | 48,00 |
| 22.04.2026 | 2,51 | 2,54 | 2,48 | 2,52 | 1,31% | 82,00 |
| 21.04.2026 | 2,50 | 2,53 | 2,49 | 2,49 | -0,50% | 586,00 |
| 20.04.2026 | 2,49 | 2,50 | 2,49 | 2,50 | -0,18% | - |
| 17.04.2026 | 2,49 | 2,51 | 2,48 | 2,51 | 0,42% | - |
| 16.04.2026 | 2,50 | 2,53 | 2,47 | 2,50 | -0,80% | 29,00 |
| 15.04.2026 | 2,49 | 2,52 | 2,47 | 2,52 | 0,82% | 43,00 |
| 14.04.2026 | 2,47 | 2,51 | 2,47 | 2,50 | -1,69% | 283,00 |
| 13.04.2026 | 2,51 | 2,54 | 2,48 | 2,54 | 0,85% | 8,00 |
| 10.04.2026 | 2,53 | 2,55 | 2,50 | 2,52 | -0,47% | 207,00 |
| 09.04.2026 | 2,51 | 2,53 | 2,50 | 2,53 | 1,77% | - |
| 08.04.2026 | 2,49 | 2,51 | 2,47 | 2,48 | -0,26% | 2,00 |
| 07.04.2026 | 2,51 | 2,51 | 2,46 | 2,49 | 1,26% | 15,00 |
| 02.04.2026 | 2,43 | 2,47 | 2,42 | 2,46 | 2,56% | 86,00 |
| 01.04.2026 | 2,39 | 2,43 | 2,39 | 2,40 | -0,62% | 427,00 |
| 31.03.2026 | 2,38 | 2,41 | 2,37 | 2,41 | 0,96% | 5,00 |
| 30.03.2026 | 2,40 | 2,41 | 2,39 | 2,39 | 2,35% | - |
| 27.03.2026 | 2,38 | 2,39 | 2,33 | 2,34 | -1,35% | 5,00 |
| 26.03.2026 | 2,40 | 2,40 | 2,36 | 2,37 | -0,71% | - |
| 25.03.2026 | 2,39 | 2,41 | 2,38 | 2,38 | 1,38% | 21,00 |
| 24.03.2026 | 2,35 | 2,36 | 2,33 | 2,35 | -0,04% | - |
| 23.03.2026 | 2,32 | 2,39 | 2,29 | 2,35 | 0,84% | 1.000,00 |
| 20.03.2026 | 2,37 | 2,38 | 2,30 | 2,33 | -2,97% | 1.958,00 |
| 19.03.2026 | 2,42 | 2,42 | 2,38 | 2,41 | -0,46% | - |
| 18.03.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -2,05% | - |
| 17.03.2026 | 2,45 | 2,47 | 2,45 | 2,47 | 0,37% | - |
| 16.03.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,72% | - |
| 13.03.2026 | 2,45 | 2,48 | 2,44 | 2,44 | 0,12% | - |
| 12.03.2026 | 2,46 | 2,47 | 2,43 | 2,44 | -0,02% | 1,00 |
| 11.03.2026 | 2,44 | 2,47 | 2,43 | 2,44 | 0,21% | - |
| 10.03.2026 | 2,42 | 2,46 | 2,42 | 2,43 | -0,04% | - |
| 09.03.2026 | 2,38 | 2,44 | 2,38 | 2,43 | 2,90% | - |
| 06.03.2026 | 2,43 | 2,43 | 2,37 | 2,37 | 0,60% | - |
| 05.03.2026 | 2,43 | 2,44 | 2,34 | 2,35 | -5,56% | - |
| 04.03.2026 | 2,47 | 2,49 | 2,46 | 2,49 | 1,80% | 2.300,00 |
| 03.03.2026 | 2,46 | 2,47 | 2,40 | 2,45 | 0,78% | - |
| 02.03.2026 | 2,45 | 2,47 | 2,32 | 2,43 | -2,06% | 26.791,00 |
| 27.02.2026 | 2,49 | 2,49 | 2,45 | 2,48 | 0,67% | 49,00 |
| 26.02.2026 | 2,47 | 2,50 | 2,44 | 2,46 | -0,93% | 2.000,00 |
| 25.02.2026 | 2,47 | 2,48 | 2,46 | 2,48 | 2,73% | - |
| 24.02.2026 | 2,41 | 2,44 | 2,39 | 2,42 | 0,96% | 2.530,00 |
| 23.02.2026 | 2,41 | 2,41 | 2,39 | 2,40 | -0,99% | 360,00 |
| 20.02.2026 | 2,41 | 2,43 | 2,39 | 2,42 | 0,39% | 800,00 |
| 19.02.2026 | 2,41 | 2,42 | 2,41 | 2,41 | 3,19% | - |
| 18.02.2026 | 2,32 | 2,35 | 2,32 | 2,34 | 0,67% | 1.024,00 |
| 17.02.2026 | 2,33 | 2,33 | 2,29 | 2,32 | 4,01% | 9.416,00 |
| 16.02.2026 | 2,29 | 2,29 | 2,18 | 2,23 | 4,25% | 6.575,00 |
| 13.02.2026 | 2,14 | 2,17 | 2,13 | 2,14 | -0,37% | 800,00 |
| 12.02.2026 | 2,18 | 2,19 | 2,14 | 2,15 | 0,66% | - |
| 11.02.2026 | 2,12 | 2,14 | 2,12 | 2,13 | -0,70% | - |
| 10.02.2026 | 2,15 | 2,16 | 2,12 | 2,15 | 1,80% | 600,00 |
| 09.02.2026 | 2,11 | 2,14 | 2,09 | 2,11 | 0,69% | 8,00 |
| 06.02.2026 | 2,08 | 2,11 | 2,08 | 2,10 | 0,84% | - |
| 05.02.2026 | 2,14 | 2,14 | 2,06 | 2,08 | 1,56% | 1.975,00 |
| 04.02.2026 | 2,15 | 2,15 | 2,02 | 2,05 | -2,85% | 1.800,00 |
| 03.02.2026 | 2,12 | 2,13 | 2,09 | 2,11 | -1,29% | - |
| 02.02.2026 | 2,11 | 2,14 | 2,09 | 2,13 | -1,23% | 3.644,00 |
| 30.01.2026 | 2,15 | 2,17 | 2,14 | 2,16 | -0,35% | - |
| 29.01.2026 | 2,19 | 2,19 | 2,14 | 2,17 | 3,12% | - |
| 28.01.2026 | 2,09 | 2,10 | 2,07 | 2,10 | 0,82% | 980,00 |
| 27.01.2026 | 2,08 | 2,09 | 2,06 | 2,09 | 0,94% | 252,00 |
| 26.01.2026 | 2,06 | 2,07 | 2,06 | 2,07 | 0,07% | - |
| 23.01.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -0,17% | - |
| 22.01.2026 | 2,07 | 2,08 | 2,06 | 2,07 | 0,17% | 260,00 |
| 21.01.2026 | 2,05 | 2,07 | 2,05 | 2,06 | 0,56% | - |
| 20.01.2026 | 2,07 | 2,07 | 2,05 | 2,05 | -0,85% | - |
| 19.01.2026 | 2,08 | 2,08 | 2,06 | 2,07 | -0,14% | 752,00 |
| 16.01.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -0,58% | - |
| 15.01.2026 | 2,07 | 2,10 | 2,07 | 2,09 | -0,64% | - |
| 14.01.2026 | 2,11 | 2,11 | 2,09 | 2,10 | -0,43% | - |
| 13.01.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -0,28% | - |
| 12.01.2026 | 2,10 | 2,11 | 2,07 | 2,11 | 1,17% | 850,00 |
| 09.01.2026 | 2,08 | 2,09 | 2,07 | 2,09 | 0,48% | - |
| 08.01.2026 | 2,07 | 2,08 | 2,07 | 2,08 | -0,14% | - |
| 07.01.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -0,62% | - |
| 06.01.2026 | 2,08 | 2,10 | 2,07 | 2,10 | 1,13% | - |
| 05.01.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 0,61% | - |
| 02.01.2026 | 2,06 | 2,08 | 2,05 | 2,06 | 0,81% | 473,00 |
| 30.12.2025 | 2,09 | 2,09 | 2,04 | 2,04 | 0,79% | - |
| 29.12.2025 | 2,09 | 2,09 | 2,02 | 2,03 | -0,02% | 2.968,00 |
| 23.12.2025 | 2,02 | 2,03 | 2,02 | 2,03 | 1,53% | - |
| 22.12.2025 | 2,02 | 2,03 | 2,00 | 2,00 | 0,45% | 650,00 |
| 19.12.2025 | 2,00 | 2,01 | 1,97 | 1,99 | -1,33% | - |
| 18.12.2025 | 2,00 | 2,02 | 2,00 | 2,01 | 1,33% | - |
| 17.12.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -0,85% | - |