1,699€
3,53%
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 | 1,72 | 1,66 | 1,70 | 3,50% | - |
| 30.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,88% | - |
| 27.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,12% | - |
| 26.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,49% | - |
| 25.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 24.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | - |
| 23.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,17% | - |
| 20.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,24% | - |
| 19.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,12% | - |
| 18.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,41% | - |
| 17.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,47% | - |
| 16.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,51% | - |
| 13.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,24% | - |
| 12.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,72% | - |
| 11.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,57% | - |
| 10.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,85% | - |
| 09.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,65% | - |
| 06.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,87% | - |
| 05.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,17% | - |
| 04.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,70% | - |
| 03.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,57% | - |
| 02.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 30.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,44% | - |
| 29.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,97% | - |
| 28.05.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 2,46% | 876,00 |
| 27.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,31% | - |
| 26.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | - |
| 23.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,37% | - |
| 22.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,20% | - |
| 21.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,49% | - |
| 20.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | - |
| 19.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,73% | - |
| 16.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,79% | - |
| 15.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,85% | - |
| 14.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 13.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,48% | - |
| 12.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,75% | - |
| 09.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,37% | - |
| 08.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,99% | - |
| 07.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,36% | - |
| 06.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,02% | - |
| 05.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,76% | - |
| 02.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,60% | - |
| 30.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 29.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,65% | - |
| 28.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,34% | - |
| 25.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,64% | - |
| 24.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,71% | - |
| 23.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,48% | - |
| 22.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | - |
| 17.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,40% | - |
| 16.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,91% | - |
| 15.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,01% | - |
| 14.04.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 3,41% | 232,00 |
| 11.04.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -5,71% | - |
| 10.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 7,28% | - |
| 09.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,85% | - |
| 08.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,62% | - |
| 07.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,54% | - |
| 04.04.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -1,34% | 1.400,00 |
| 03.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,71% | - |
| 02.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,91% | - |
| 01.04.2025 | 1,74 | 1,84 | 1,74 | 1,84 | 5,44% | 83,00 |
| 31.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,51% | - |
| 28.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 27.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 26.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,20% | - |
| 25.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,92% | - |
| 24.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,66% | - |
| 21.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,63% | - |
| 20.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,28% | - |
| 19.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,38% | - |
| 18.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,68% | - |
| 17.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,52% | - |
| 14.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,64% | - |
| 13.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,46% | - |
| 12.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,98% | - |
| 11.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,28% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,11% | - |
| 07.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,06% | - |
| 06.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,39% | - |
| 05.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,97% | - |
| 04.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,11% | - |
| 03.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,01% | - |
| 28.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,93% | - |
| 27.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,15% | - |
| 26.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,83% | - |
| 25.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,72% | - |
| 24.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -5,62% | - |
| 21.02.2025 | 1,93 | 2,05 | 1,93 | 2,05 | 5,35% | 400,00 |
| 20.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,10% | - |
| 19.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -4,32% | - |
| 18.02.2025 | 1,88 | 1,99 | 1,88 | 1,99 | 6,53% | 2.000,00 |
| 17.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,21% | - |
| 14.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,59% | - |
| 13.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 12.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,26% | - |
| 11.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,79% | - |
| 10.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,48% | - |
| 07.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,27% | - |