Börse:
17,925€
-1,24%
Echtzeit-Aktienkurs Aurelius Equity Opportunities SE & Co. KGaA
Bid:
17,850€
Ask:
18,000€
Aktienkurse zur Aurelius Equity Opportunities SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 18,01 | 18,38 | 17,69 | 17,83 | -1,76% | 31.721,00 |
| 26.01.2021 | 17,41 | 18,15 | 17,31 | 18,15 | 3,77% | 27.724,00 |
| 25.01.2021 | 18,00 | 18,10 | 17,14 | 17,49 | -2,35% | 42.986,00 |
| 22.01.2021 | 18,50 | 18,50 | 17,76 | 17,91 | -2,29% | 45.557,00 |
| 21.01.2021 | 18,50 | 18,94 | 18,22 | 18,33 | -0,38% | 48.748,00 |
| 20.01.2021 | 18,01 | 18,49 | 18,01 | 18,40 | 2,17% | 32.749,00 |
| 19.01.2021 | 18,38 | 18,44 | 17,96 | 18,01 | -1,53% | 21.644,00 |
| 18.01.2021 | 18,30 | 18,34 | 17,95 | 18,29 | 1,16% | 30.919,00 |
| 15.01.2021 | 18,44 | 18,96 | 17,91 | 18,08 | -1,95% | 36.050,00 |
| 14.01.2021 | 18,69 | 19,16 | 18,44 | 18,44 | -0,38% | 28.780,00 |
| 13.01.2021 | 18,64 | 18,79 | 18,12 | 18,51 | -0,43% | 27.969,00 |
| 12.01.2021 | 17,66 | 18,62 | 17,66 | 18,59 | 4,09% | 25.233,00 |
| 11.01.2021 | 18,30 | 18,30 | 17,57 | 17,86 | -3,88% | 47.057,00 |
| 08.01.2021 | 19,09 | 19,56 | 18,31 | 18,58 | -3,88% | 34.737,00 |
| 07.01.2021 | 18,61 | 19,33 | 18,47 | 19,33 | 3,87% | 43.300,00 |
| 06.01.2021 | 17,89 | 18,84 | 17,81 | 18,61 | 3,56% | 34.774,00 |
| 05.01.2021 | 17,74 | 17,98 | 17,45 | 17,97 | 1,58% | 20.732,00 |
| 04.01.2021 | 17,36 | 18,39 | 17,29 | 17,69 | 1,38% | 57.768,00 |
| 30.12.2020 | 17,67 | 18,00 | 17,44 | 17,45 | -2,68% | 30.732,00 |
| 29.12.2020 | 17,29 | 18,05 | 17,29 | 17,93 | 3,64% | 63.162,00 |
| 28.12.2020 | 17,38 | 18,20 | 17,20 | 17,30 | -1,03% | 77.841,00 |
| 23.12.2020 | 17,00 | 17,52 | 16,80 | 17,48 | 2,82% | 39.437,00 |
| 22.12.2020 | 16,90 | 17,23 | 16,62 | 17,00 | 1,67% | 46.401,00 |
| 21.12.2020 | 16,88 | 16,88 | 15,80 | 16,72 | -1,47% | 53.644,00 |
| 18.12.2020 | 17,07 | 17,28 | 16,66 | 16,97 | -0,59% | 24.311,00 |
| 17.12.2020 | 17,35 | 17,35 | 16,60 | 17,07 | -0,76% | 34.980,00 |
| 16.12.2020 | 17,38 | 17,50 | 16,81 | 17,20 | -0,41% | 41.929,00 |
| 15.12.2020 | 16,51 | 17,27 | 16,51 | 17,27 | 3,10% | 23.753,00 |
| 14.12.2020 | 16,81 | 17,21 | 16,31 | 16,75 | -1,47% | 63.146,00 |
| 11.12.2020 | 18,10 | 18,42 | 16,83 | 17,00 | -7,46% | 90.933,00 |
| 10.12.2020 | 19,21 | 19,38 | 18,15 | 18,37 | -3,67% | 63.939,00 |
| 09.12.2020 | 19,35 | 19,92 | 19,05 | 19,07 | -1,45% | 23.608,00 |
| 08.12.2020 | 19,86 | 20,20 | 19,33 | 19,35 | -2,76% | 36.516,00 |
| 07.12.2020 | 20,64 | 20,68 | 19,90 | 19,90 | -3,02% | 27.234,00 |
| 04.12.2020 | 20,18 | 20,60 | 19,90 | 20,52 | 2,96% | 22.680,00 |
| 03.12.2020 | 20,18 | 20,26 | 19,80 | 19,93 | -1,24% | 32.306,00 |
| 02.12.2020 | 19,91 | 20,20 | 19,69 | 20,18 | -0,10% | 39.311,00 |
| 01.12.2020 | 19,68 | 20,20 | 19,40 | 20,20 | 2,59% | 28.972,00 |
| 30.11.2020 | 20,02 | 20,18 | 19,43 | 19,69 | -1,06% | 30.844,00 |
| 27.11.2020 | 19,96 | 20,36 | 19,74 | 19,90 | -0,60% | 26.004,00 |
| 26.11.2020 | 18,95 | 20,28 | 18,67 | 20,02 | 4,71% | 60.361,00 |
| 25.11.2020 | 20,78 | 20,96 | 18,28 | 19,12 | -7,00% | 135.224,00 |
| 24.11.2020 | 19,32 | 20,98 | 19,26 | 20,56 | 5,27% | 81.367,00 |
| 23.11.2020 | 17,94 | 19,58 | 17,81 | 19,53 | 8,92% | 67.775,00 |
| 20.11.2020 | 17,33 | 18,00 | 17,33 | 17,93 | 2,46% | 48.289,00 |
| 19.11.2020 | 17,20 | 17,70 | 17,08 | 17,50 | 2,40% | 28.315,00 |
| 18.11.2020 | 17,14 | 17,37 | 16,95 | 17,09 | -1,10% | 23.544,00 |
| 17.11.2020 | 16,70 | 17,33 | 16,61 | 17,28 | 3,54% | 41.982,00 |
| 16.11.2020 | 16,34 | 16,77 | 16,21 | 16,69 | 3,86% | 47.409,00 |
| 13.11.2020 | 14,90 | 16,39 | 14,75 | 16,07 | 7,64% | 39.493,00 |
| 12.11.2020 | 16,03 | 16,04 | 14,76 | 14,93 | -6,86% | 54.217,00 |
| 11.11.2020 | 15,93 | 16,11 | 15,57 | 16,03 | 0,56% | 45.977,00 |
| 10.11.2020 | 15,00 | 16,10 | 14,98 | 15,94 | 6,91% | 53.252,00 |
| 09.11.2020 | 14,26 | 15,55 | 14,16 | 14,91 | 4,71% | 129.919,00 |
| 06.11.2020 | 13,99 | 14,24 | 13,72 | 14,24 | 1,79% | 13.658,00 |
| 05.11.2020 | 13,26 | 14,08 | 13,22 | 13,99 | 5,43% | 20.021,00 |
| 04.11.2020 | 12,69 | 13,36 | 12,50 | 13,27 | 3,03% | 22.450,00 |
| 03.11.2020 | 12,74 | 13,00 | 12,55 | 12,88 | 1,98% | 14.703,00 |
| 02.11.2020 | 12,34 | 12,63 | 11,83 | 12,63 | 0,96% | 15.147,00 |
| 30.10.2020 | 11,80 | 12,65 | 11,43 | 12,51 | 4,69% | 34.334,00 |
| 29.10.2020 | 12,68 | 12,91 | 11,70 | 11,95 | -3,16% | 66.118,00 |
| 28.10.2020 | 12,90 | 12,95 | 12,11 | 12,34 | -5,00% | 44.112,00 |
| 27.10.2020 | 13,13 | 13,27 | 12,65 | 12,99 | -0,08% | 28.423,00 |
| 26.10.2020 | 13,39 | 13,50 | 13,00 | 13,00 | -5,18% | 39.626,00 |
| 23.10.2020 | 13,63 | 14,06 | 13,51 | 13,71 | -1,22% | 14.890,00 |
| 22.10.2020 | 13,40 | 13,88 | 13,39 | 13,88 | 3,43% | 31.634,00 |
| 21.10.2020 | 13,80 | 14,03 | 13,39 | 13,42 | -2,82% | 18.880,00 |
| 20.10.2020 | 13,69 | 14,09 | 13,69 | 13,81 | 0,80% | 17.266,00 |
| 19.10.2020 | 13,05 | 14,07 | 13,03 | 13,70 | 2,78% | 42.615,00 |
| 16.10.2020 | 13,49 | 13,49 | 12,91 | 13,33 | 0,45% | 22.894,00 |
| 15.10.2020 | 13,51 | 13,51 | 12,83 | 13,27 | -1,85% | 49.121,00 |
| 14.10.2020 | 14,07 | 14,27 | 13,49 | 13,52 | -4,11% | 26.551,00 |
| 13.10.2020 | 14,49 | 14,49 | 13,83 | 14,10 | -1,61% | 26.990,00 |
| 12.10.2020 | 14,29 | 14,59 | 14,20 | 14,33 | -0,83% | 32.761,00 |
| 09.10.2020 | 14,07 | 14,54 | 14,06 | 14,45 | 1,83% | 19.644,00 |
| 08.10.2020 | 14,01 | 14,33 | 13,85 | 14,19 | 1,28% | 28.543,00 |
| 07.10.2020 | 13,94 | 14,19 | 13,67 | 14,01 | -0,07% | 17.502,00 |
| 06.10.2020 | 13,52 | 14,28 | 13,51 | 14,02 | 1,74% | 23.296,00 |
| 05.10.2020 | 13,34 | 13,85 | 13,11 | 13,78 | 3,84% | 27.779,00 |
| 02.10.2020 | 13,26 | 13,41 | 12,96 | 13,27 | -0,08% | 37.496,00 |
| 01.10.2020 | 13,99 | 13,99 | 13,22 | 13,28 | -3,91% | 40.256,00 |
| 30.09.2020 | 13,68 | 14,01 | 13,24 | 13,82 | 1,02% | 27.022,00 |
| 29.09.2020 | 14,50 | 14,60 | 13,50 | 13,68 | -5,91% | 29.133,00 |
| 28.09.2020 | 14,10 | 14,56 | 14,05 | 14,54 | 4,01% | 35.379,00 |
| 25.09.2020 | 13,89 | 14,16 | 13,57 | 13,98 | -0,29% | 24.706,00 |
| 24.09.2020 | 14,21 | 14,47 | 13,84 | 14,02 | -1,34% | 42.265,00 |
| 23.09.2020 | 14,48 | 14,90 | 14,21 | 14,21 | -0,49% | 13.638,00 |
| 22.09.2020 | 14,62 | 14,98 | 14,25 | 14,28 | -4,10% | 31.264,00 |
| 21.09.2020 | 16,25 | 16,25 | 14,57 | 14,89 | -7,57% | 62.463,00 |
| 18.09.2020 | 16,37 | 16,65 | 16,11 | 16,11 | -3,24% | 46.838,00 |
| 17.09.2020 | 16,27 | 16,71 | 16,22 | 16,65 | 2,15% | 17.186,00 |
| 16.09.2020 | 16,25 | 16,49 | 16,08 | 16,30 | 0,80% | 19.642,00 |
| 15.09.2020 | 16,60 | 16,70 | 16,06 | 16,17 | -0,92% | 25.684,00 |
| 14.09.2020 | 16,76 | 16,83 | 16,32 | 16,32 | -1,81% | 20.472,00 |
| 11.09.2020 | 16,76 | 16,91 | 16,48 | 16,62 | 0,36% | 10.807,00 |
| 10.09.2020 | 16,75 | 16,95 | 16,40 | 16,56 | -1,72% | 10.240,00 |
| 09.09.2020 | 16,83 | 16,94 | 16,35 | 16,85 | -0,77% | 20.747,00 |
| 08.09.2020 | 17,22 | 17,55 | 16,75 | 16,98 | -0,99% | 41.258,00 |
| 07.09.2020 | 16,83 | 17,37 | 16,63 | 17,15 | 3,31% | 35.720,00 |
| 04.09.2020 | 16,66 | 16,97 | 16,55 | 16,60 | 0,12% | 23.565,00 |