Börse:
28,700€
-0,69%
Echtzeit-Aktienkurs AURELIUS EQ.OPP. O.N.
Bid:
28,600€
Ask:
28,800€
Aktienkurse zur AURELIUS EQ.OPP. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 28,82 | 29,17 | 28,50 | 28,70 | -0,69% | 2.850,00 |
| 08.04.2021 | 28,56 | 29,32 | 28,07 | 28,90 | 2,23% | 1.910,00 |
| 07.04.2021 | 29,24 | 29,34 | 28,13 | 28,27 | -3,25% | 8.117,00 |
| 06.04.2021 | 28,67 | 30,17 | 28,40 | 29,22 | 3,00% | 12.218,00 |
| 01.04.2021 | 26,76 | 28,70 | 26,74 | 28,37 | 6,14% | 16.118,00 |
| 31.03.2021 | 27,06 | 27,47 | 26,73 | 26,73 | -1,51% | 2.387,00 |
| 30.03.2021 | 26,71 | 27,58 | 26,64 | 27,14 | 1,69% | 3.895,00 |
| 29.03.2021 | 27,35 | 27,56 | 26,44 | 26,69 | -3,12% | 4.156,00 |
| 26.03.2021 | 26,75 | 27,88 | 26,75 | 27,55 | 2,99% | 4.240,00 |
| 25.03.2021 | 26,74 | 27,27 | 26,23 | 26,75 | 0,11% | 10.274,00 |
| 24.03.2021 | 26,88 | 27,31 | 25,66 | 26,72 | -0,78% | 9.864,00 |
| 23.03.2021 | 27,32 | 27,45 | 26,31 | 26,93 | -1,75% | 5.841,00 |
| 22.03.2021 | 27,31 | 27,63 | 26,99 | 27,41 | -0,07% | 4.409,00 |
| 19.03.2021 | 27,92 | 28,24 | 0,00 | 27,43 | -1,72% | 4.963,00 |
| 18.03.2021 | 27,30 | 28,65 | 27,17 | 27,91 | 2,72% | 10.460,00 |
| 17.03.2021 | 27,91 | 28,35 | 26,60 | 27,17 | -2,23% | 12.683,00 |
| 16.03.2021 | 26,60 | 28,21 | 26,21 | 27,79 | 4,51% | 10.718,00 |
| 15.03.2021 | 27,80 | 28,33 | 25,07 | 26,59 | -3,20% | 21.476,00 |
| 12.03.2021 | 25,37 | 28,25 | 25,08 | 27,47 | 10,54% | 32.267,00 |
| 11.03.2021 | 24,95 | 25,60 | 24,46 | 24,85 | -0,16% | 7.747,00 |
| 10.03.2021 | 25,31 | 25,71 | 24,64 | 24,89 | -2,35% | 16.151,00 |
| 09.03.2021 | 23,38 | 25,77 | 23,32 | 25,49 | 9,68% | 22.731,00 |
| 08.03.2021 | 21,92 | 23,75 | 21,91 | 23,24 | 5,44% | 19.055,00 |
| 05.03.2021 | 21,99 | 22,41 | 0,00 | 22,04 | 0,59% | 16.221,00 |
| 04.03.2021 | 20,72 | 22,14 | 0,00 | 21,91 | 5,24% | 19.558,00 |
| 03.03.2021 | 19,81 | 21,87 | 19,57 | 20,82 | 5,87% | 13.319,00 |
| 02.03.2021 | 19,85 | 20,23 | 19,46 | 19,67 | -1,55% | 916,00 |
| 01.03.2021 | 19,08 | 20,08 | 19,05 | 19,98 | 5,08% | 3.553,00 |
| 26.02.2021 | 19,02 | 19,33 | 18,75 | 19,01 | -0,47% | 2.839,00 |
| 25.02.2021 | 19,48 | 20,32 | 19,09 | 19,10 | -1,65% | 3.889,00 |
| 24.02.2021 | 18,61 | 19,65 | 18,60 | 19,42 | 3,88% | 3.361,00 |
| 23.02.2021 | 18,84 | 19,14 | 18,22 | 18,70 | -0,51% | 9.104,00 |
| 22.02.2021 | 18,91 | 19,26 | 18,55 | 18,79 | -0,69% | 1.574,00 |
| 19.02.2021 | 18,62 | 19,02 | 18,26 | 18,92 | 2,58% | 16.305,00 |
| 18.02.2021 | 19,07 | 19,19 | 18,38 | 18,45 | -3,48% | 4.146,00 |
| 17.02.2021 | 19,54 | 19,92 | 18,86 | 19,11 | -2,28% | 5.300,00 |
| 16.02.2021 | 19,24 | 19,98 | 19,08 | 19,56 | 1,74% | 3.790,00 |
| 15.02.2021 | 19,07 | 19,61 | 19,01 | 19,22 | 1,51% | 4.918,00 |
| 12.02.2021 | 18,81 | 19,02 | 18,57 | 18,94 | 0,45% | 3.975,00 |
| 11.02.2021 | 19,05 | 19,12 | 18,65 | 18,85 | -0,87% | 2.268,00 |
| 10.02.2021 | 19,46 | 19,61 | 0,00 | 19,02 | -1,88% | 3.097,00 |
| 09.02.2021 | 19,53 | 19,98 | 19,25 | 19,38 | -1,02% | 4.468,00 |
| 08.02.2021 | 20,44 | 20,48 | 19,37 | 19,58 | -3,64% | 3.399,00 |
| 05.02.2021 | 20,23 | 21,42 | 20,01 | 20,32 | 1,30% | 5.480,00 |
| 04.02.2021 | 19,25 | 20,20 | 19,20 | 20,06 | 4,10% | 11.413,00 |
| 03.02.2021 | 19,66 | 19,97 | 18,99 | 19,27 | -1,58% | 3.985,00 |
| 02.02.2021 | 18,72 | 19,88 | 18,68 | 19,58 | 4,71% | 6.751,00 |
| 01.02.2021 | 18,36 | 19,27 | 17,93 | 18,70 | 2,92% | 4.810,00 |
| 29.01.2021 | 17,99 | 18,76 | 17,20 | 18,17 | -0,30% | 8.213,00 |
| 28.01.2021 | 17,87 | 18,44 | 17,32 | 18,23 | 1,93% | 5.591,00 |
| 27.01.2021 | 18,06 | 18,45 | 17,66 | 17,88 | -1,16% | 1.985,00 |
| 26.01.2021 | 17,32 | 18,10 | 0,00 | 18,09 | 3,25% | 6.066,00 |
| 25.01.2021 | 18,05 | 18,06 | 17,16 | 17,52 | -2,59% | 6.398,00 |
| 22.01.2021 | 18,34 | 18,40 | 17,77 | 17,99 | -2,47% | 2.509,00 |
| 21.01.2021 | 18,37 | 18,97 | 18,19 | 18,44 | 0,38% | 5.286,00 |
| 20.01.2021 | 18,06 | 18,49 | 18,05 | 18,37 | 1,55% | 3.287,00 |
| 19.01.2021 | 18,24 | 18,48 | 17,97 | 18,09 | -0,41% | 1.618,00 |
| 18.01.2021 | 18,13 | 18,34 | 17,94 | 18,17 | -0,03% | 1.909,00 |
| 15.01.2021 | 18,48 | 18,91 | 17,92 | 18,17 | -1,86% | 6.682,00 |
| 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 |