Börse:
18,165€
-1,89%
Echtzeit-Aktienkurs Aurelius Equity Opportunities SE & Co. KGaA
Bid:
18,150€
Ask:
18,180€
Aktienkurse zur Aurelius Equity Opportunities SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 18,48 | 18,91 | 18,12 | 18,23 | -1,54% | 5.207,00 |
| 14.01.2021 | 18,70 | 19,16 | 18,43 | 18,52 | -0,19% | 2.743,00 |
| 13.01.2021 | 18,50 | 18,84 | 18,10 | 18,55 | 0,41% | 5.343,00 |
| 12.01.2021 | 17,75 | 18,61 | 0,00 | 18,48 | 4,26% | 3.061,00 |
| 11.01.2021 | 18,43 | 18,43 | 17,56 | 17,72 | -4,65% | 10.321,00 |
| 08.01.2021 | 19,31 | 19,53 | 18,40 | 18,59 | -3,00% | 6.241,00 |
| 07.01.2021 | 18,85 | 19,23 | 18,49 | 19,16 | 2,49% | 2.215,00 |
| 06.01.2021 | 17,86 | 18,78 | 0,00 | 18,70 | 4,91% | 13.890,00 |
| 05.01.2021 | 17,62 | 17,95 | 17,46 | 17,82 | 1,51% | 2.694,00 |
| 04.01.2021 | 17,49 | 18,42 | 17,26 | 17,56 | 0,31% | 12.970,00 |
| 30.12.2020 | 17,77 | 18,07 | 17,46 | 17,50 | -1,82% | 3.085,00 |
| 29.12.2020 | 17,41 | 18,09 | 17,37 | 17,83 | 2,77% | 10.965,00 |
| 28.12.2020 | 17,50 | 18,24 | 17,33 | 17,35 | -0,20% | 23.259,00 |
| 23.12.2020 | 17,04 | 17,44 | 16,84 | 17,38 | 2,00% | 7.826,00 |
| 22.12.2020 | 16,69 | 17,23 | 16,68 | 17,04 | 1,58% | 5.182,00 |
| 21.12.2020 | 16,91 | 16,92 | 15,83 | 16,78 | -1,96% | 12.287,00 |
| 18.12.2020 | 16,91 | 17,27 | 16,64 | 17,11 | 1,03% | 2.377,00 |
| 17.12.2020 | 17,14 | 17,38 | 16,60 | 16,94 | -1,11% | 1.191,00 |
| 16.12.2020 | 17,13 | 17,49 | 16,82 | 17,13 | -0,09% | 8.852,00 |
| 15.12.2020 | 16,68 | 17,16 | 16,43 | 17,14 | 3,04% | 6.087,00 |
| 14.12.2020 | 17,10 | 17,21 | 16,32 | 16,64 | -2,29% | 5.258,00 |
| 11.12.2020 | 18,27 | 18,44 | 16,83 | 17,03 | -6,84% | 14.273,00 |
| 10.12.2020 | 19,18 | 19,46 | 0,00 | 18,28 | -5,21% | 3.844,00 |
| 09.12.2020 | 19,43 | 19,97 | 19,22 | 19,28 | -0,34% | 6.287,00 |
| 08.12.2020 | 19,97 | 20,22 | 19,32 | 19,35 | -3,20% | 1.909,00 |
| 07.12.2020 | 20,25 | 20,56 | 19,91 | 19,99 | -1,79% | 3.524,00 |
| 04.12.2020 | 20,13 | 20,65 | 19,98 | 20,35 | 1,60% | 3.221,00 |
| 03.12.2020 | 20,04 | 20,28 | 19,76 | 20,03 | 0,07% | 1.211,00 |
| 02.12.2020 | 20,05 | 20,26 | 19,67 | 20,02 | -0,32% | 2.517,00 |
| 01.12.2020 | 19,77 | 20,09 | 19,49 | 20,08 | 2,74% | 11.636,00 |
| 30.11.2020 | 19,84 | 20,13 | 19,47 | 19,55 | -2,47% | 6.501,00 |
| 27.11.2020 | 20,20 | 20,36 | 19,84 | 20,04 | -0,64% | 3.627,00 |
| 26.11.2020 | 19,08 | 20,28 | 18,67 | 20,17 | 5,93% | 10.109,00 |
| 25.11.2020 | 20,63 | 21,10 | 18,34 | 19,04 | -7,80% | 22.335,00 |
| 24.11.2020 | 19,51 | 20,96 | 19,38 | 20,65 | 6,66% | 14.059,00 |
| 23.11.2020 | 17,99 | 19,60 | 17,90 | 19,36 | 8,22% | 12.891,00 |
| 20.11.2020 | 17,37 | 18,02 | 17,37 | 17,89 | 2,46% | 3.253,00 |
| 19.11.2020 | 17,16 | 17,75 | 16,98 | 17,46 | 1,84% | 4.645,00 |
| 18.11.2020 | 17,09 | 17,42 | 16,90 | 17,15 | -0,26% | 3.834,00 |
| 17.11.2020 | 16,60 | 17,38 | 16,59 | 17,19 | 3,34% | 5.325,00 |
| 16.11.2020 | 16,43 | 16,80 | 16,25 | 16,64 | 3,07% | 12.525,00 |
| 13.11.2020 | 15,13 | 16,40 | 14,76 | 16,14 | 7,24% | 11.140,00 |
| 12.11.2020 | 15,82 | 16,06 | 14,78 | 15,05 | -5,61% | 8.059,00 |
| 11.11.2020 | 15,82 | 16,20 | 15,54 | 15,95 | 1,05% | 5.393,00 |
| 10.11.2020 | 14,92 | 16,09 | 14,77 | 15,78 | 5,48% | 10.015,00 |
| 09.11.2020 | 14,35 | 15,68 | 14,25 | 14,96 | 6,44% | 10.666,00 |
| 06.11.2020 | 13,81 | 14,22 | 13,80 | 14,06 | 1,41% | 1.666,00 |
| 05.11.2020 | 13,23 | 14,06 | 13,16 | 13,86 | 5,56% | 7.012,00 |
| 04.11.2020 | 12,70 | 13,35 | 12,37 | 13,13 | 2,58% | 1.940,00 |
| 03.11.2020 | 12,66 | 13,04 | 12,58 | 12,80 | 2,15% | 1.895,00 |
| 02.11.2020 | 12,45 | 12,61 | 11,95 | 12,53 | -0,20% | 135,00 |
| 30.10.2020 | 11,77 | 12,57 | 11,34 | 12,56 | 4,36% | 4.816,00 |
| 29.10.2020 | 12,37 | 12,89 | 11,66 | 12,03 | -1,88% | 11.665,00 |
| 28.10.2020 | 12,85 | 12,98 | 12,21 | 12,26 | -5,18% | 9.323,00 |
| 27.10.2020 | 13,14 | 13,24 | 12,62 | 12,93 | -1,18% | 8.515,00 |
| 26.10.2020 | 13,49 | 13,56 | 13,03 | 13,09 | -5,04% | 12.478,00 |
| 23.10.2020 | 13,73 | 14,04 | 13,53 | 13,78 | 0,25% | 4.060,00 |
| 22.10.2020 | 13,37 | 13,77 | 13,17 | 13,75 | 2,35% | 3.540,00 |
| 21.10.2020 | 13,92 | 14,00 | 13,39 | 13,43 | -3,17% | 1.230,00 |
| 20.10.2020 | 13,92 | 14,09 | 13,67 | 13,87 | 0,43% | 2.698,00 |
| 19.10.2020 | 13,23 | 13,96 | 13,14 | 13,81 | 4,82% | 3.914,00 |
| 16.10.2020 | 13,44 | 13,44 | 12,93 | 13,18 | -1,72% | 3.048,00 |
| 15.10.2020 | 13,60 | 13,60 | 12,82 | 13,41 | -1,79% | 6.466,00 |
| 14.10.2020 | 13,82 | 14,31 | 13,61 | 13,65 | -1,19% | 5.209,00 |
| 13.10.2020 | 14,42 | 14,42 | 13,81 | 13,82 | -4,16% | 2.383,00 |
| 12.10.2020 | 14,49 | 14,58 | 14,18 | 14,42 | 0,17% | 3.277,00 |
| 09.10.2020 | 14,22 | 14,56 | 14,11 | 14,39 | 1,98% | 3.125,00 |
| 08.10.2020 | 14,08 | 14,33 | 13,80 | 14,11 | 0,32% | 4.774,00 |
| 07.10.2020 | 14,25 | 14,33 | 13,73 | 14,07 | -0,71% | 3.664,00 |
| 06.10.2020 | 13,60 | 14,24 | 13,59 | 14,17 | 3,93% | 5.894,00 |
| 05.10.2020 | 13,30 | 13,85 | 13,21 | 13,63 | 3,34% | 5.549,00 |
| 02.10.2020 | 13,16 | 13,36 | 12,93 | 13,19 | -1,38% | 10.110,00 |
| 01.10.2020 | 13,92 | 13,94 | 13,23 | 13,38 | -3,43% | 5.293,00 |
| 30.09.2020 | 13,37 | 13,92 | 13,24 | 13,85 | 2,71% | 4.451,00 |
| 29.09.2020 | 14,44 | 14,48 | 0,00 | 13,49 | -6,22% | 11.479,00 |
| 28.09.2020 | 14,10 | 14,43 | 13,77 | 14,38 | 2,93% | 1.903,00 |
| 25.09.2020 | 14,11 | 14,16 | 0,00 | 13,97 | -0,68% | 11.125,00 |
| 24.09.2020 | 14,30 | 14,44 | 0,00 | 14,07 | -2,73% | 6.640,00 |
| 23.09.2020 | 14,60 | 14,87 | 14,31 | 14,46 | 0,10% | 2.130,00 |
| 22.09.2020 | 14,71 | 14,83 | 14,23 | 14,45 | -2,17% | 5.259,00 |
| 21.09.2020 | 16,12 | 16,27 | 14,55 | 14,77 | -9,03% | 19.537,00 |
| 18.09.2020 | 16,60 | 16,75 | 16,11 | 16,23 | -1,96% | 3.032,00 |
| 17.09.2020 | 16,24 | 16,75 | 16,23 | 16,56 | 1,07% | 4.820,00 |
| 16.09.2020 | 16,29 | 16,50 | 16,05 | 16,38 | 0,58% | 4.727,00 |
| 15.09.2020 | 16,52 | 16,75 | 16,04 | 16,29 | -1,27% | 4.517,00 |
| 14.09.2020 | 16,69 | 16,87 | 16,42 | 16,50 | -0,21% | 3.760,00 |
| 11.09.2020 | 16,79 | 16,81 | 16,47 | 16,53 | -0,51% | 2.048,00 |
| 10.09.2020 | 16,90 | 16,97 | 16,44 | 16,62 | -1,25% | 2.309,00 |
| 09.09.2020 | 16,87 | 16,91 | 16,35 | 16,83 | 0,06% | 1.446,00 |
| 08.09.2020 | 17,21 | 17,62 | 16,74 | 16,82 | -2,07% | 3.822,00 |
| 07.09.2020 | 16,64 | 17,39 | 16,63 | 17,17 | 2,66% | 3.595,00 |
| 04.09.2020 | 16,92 | 16,98 | 16,54 | 16,73 | -0,56% | 2.422,00 |
| 03.09.2020 | 17,01 | 17,45 | 16,51 | 16,82 | -1,49% | 5.296,00 |
| 02.09.2020 | 17,02 | 17,17 | 16,84 | 17,08 | 0,92% | 1.579,00 |
| 01.09.2020 | 17,54 | 17,62 | 16,65 | 16,92 | -3,45% | 7.841,00 |
| 31.08.2020 | 17,14 | 17,76 | 16,97 | 17,53 | 2,49% | 6.360,00 |
| 28.08.2020 | 17,20 | 17,26 | 16,96 | 17,10 | 0,00% | 2.302,00 |
| 27.08.2020 | 17,14 | 17,31 | 16,99 | 17,10 | -0,47% | 1.829,00 |
| 26.08.2020 | 17,11 | 17,27 | 16,97 | 17,18 | 0,35% | 2.227,00 |
| 25.08.2020 | 17,00 | 17,84 | 16,86 | 17,12 | 1,36% | 9.231,00 |