Echtzeit-Aktienkurs Aurizon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Aurizon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,35% | - |
| 29.12.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,45% | - |
| 23.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 2,39% | - |
| 22.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,92% | - |
| 19.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,46% | - |
| 18.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,41% | - |
| 17.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,87% | - |
| 16.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,10% | - |
| 15.12.2025 | 1,92 | 1,95 | 1,92 | 1,95 | -6,47% | 293,00 |
| 12.12.2025 | 1,97 | 2,09 | 1,97 | 2,09 | 5,95% | 2.500,00 |
| 11.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -5,48% | - |
| 10.12.2025 | 1,96 | 2,08 | 1,96 | 2,08 | 5,31% | 26,00 |
| 09.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,45% | - |
| 08.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,30% | - |
| 05.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,20% | - |
| 04.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,91% | - |
| 03.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,15% | - |
| 02.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,87% | - |
| 01.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,10% | - |
| 28.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,19% | - |
| 27.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,31% | - |
| 26.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,21% | - |
| 25.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,10% | - |
| 24.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,83% | - |
| 21.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,91% | - |
| 20.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,70% | - |
| 19.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,05% | - |
| 18.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -6,58% | - |
| 17.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 6,13% | 26,00 |
| 14.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,85% | - |
| 13.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 12.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,05% | - |
| 11.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,79% | - |
| 10.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,93% | - |
| 07.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,59% | - |
| 06.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,38% | - |
| 05.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,86% | - |
| 04.11.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 2,07% | 2.154,00 |
| 03.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,11% | - |
| 31.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 4,03% | - |
| 30.10.2025 | 1,88 | 1,88 | 1,81 | 1,81 | -3,77% | - |
| 29.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 28.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,11% | - |
| 27.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,75% | - |
| 24.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,54% | - |
| 23.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 22.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,00% | - |
| 21.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,49% | - |
| 20.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,06% | - |
| 17.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | - |
| 16.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 15.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,59% | - |
| 14.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,90% | - |
| 13.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 10.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -6,34% | - |
| 09.10.2025 | 1,80 | 1,91 | 1,80 | 1,91 | 8,77% | 1.000,00 |
| 08.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,06% | - |
| 07.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,68% | - |
| 06.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,31% | - |
| 03.10.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 7,34% | 100,00 |
| 02.10.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,57% | - |
| 01.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,73% | - |
| 30.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,81% | - |
| 29.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,35% | - |
| 26.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 25.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,06% | - |
| 24.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -6,61% | - |
| 23.09.2025 | 1,72 | 1,86 | 1,72 | 1,86 | 7,01% | 1.759,00 |
| 22.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,11% | - |
| 19.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,23% | - |
| 18.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 17.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,46% | - |
| 16.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,34% | - |
| 15.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,34% | - |
| 12.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,27% | - |
| 10.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,12% | - |
| 05.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,06% | - |
| 04.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 03.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,17% | - |
| 02.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,12% | - |
| 01.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,59% | - |
| 29.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,23% | - |
| 28.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,80% | - |
| 27.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,23% | - |
| 26.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,72% | - |
| 25.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,94% | - |
| 22.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,95% | - |
| 21.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,76% | - |
| 20.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,34% | - |
| 19.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,11% | - |
| 18.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,33% | - |
| 15.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,73% | - |
| 14.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,08% | - |
| 13.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,17% | - |
| 12.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,34% | - |
| 11.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,92% | - |
| 08.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,94% | - |
| 07.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,29% | - |
| 06.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,36% | - |
| 05.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,06% | - |