Börse:
23,120€
-4,15%
Echtzeit-Aktienkurs Aurelius Equity Opportunities SE & Co. KGaA
Bid:
22,980€
Ask:
23,260€
Aktienkurse zur Aurelius Equity Opportunities SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 23,82 | 23,82 | 22,98 | 23,26 | -3,57% | 6.455,00 |
| 18.08.2022 | 23,50 | 24,12 | 23,50 | 24,12 | 1,77% | 4.801,00 |
| 17.08.2022 | 23,82 | 23,92 | 23,44 | 23,70 | -0,42% | 7.504,00 |
| 16.08.2022 | 24,18 | 24,34 | 23,78 | 23,80 | -0,50% | 13.774,00 |
| 15.08.2022 | 24,06 | 24,30 | 23,90 | 23,92 | -1,73% | 3.537,00 |
| 12.08.2022 | 23,64 | 24,34 | 23,46 | 24,34 | 3,22% | 11.798,00 |
| 11.08.2022 | 23,20 | 23,76 | 23,18 | 23,58 | 1,90% | 10.053,00 |
| 10.08.2022 | 22,50 | 23,40 | 22,50 | 23,14 | 2,12% | 3.755,00 |
| 09.08.2022 | 23,28 | 23,54 | 22,66 | 22,66 | -2,58% | 6.279,00 |
| 08.08.2022 | 23,20 | 23,54 | 23,16 | 23,26 | -0,26% | 4.362,00 |
| 05.08.2022 | 23,22 | 23,50 | 23,08 | 23,32 | 0,69% | 3.654,00 |
| 04.08.2022 | 23,16 | 23,44 | 23,12 | 23,16 | 0,52% | 5.021,00 |
| 03.08.2022 | 22,66 | 23,28 | 22,66 | 23,04 | 1,77% | 4.266,00 |
| 02.08.2022 | 22,82 | 22,82 | 22,54 | 22,64 | -0,26% | 6.200,00 |
| 01.08.2022 | 23,00 | 23,20 | 22,56 | 22,70 | -2,16% | 6.613,00 |
| 29.07.2022 | 22,76 | 23,40 | 22,76 | 23,20 | 0,96% | 4.919,00 |
| 28.07.2022 | 22,44 | 22,98 | 22,36 | 22,98 | 2,77% | 3.856,00 |
| 27.07.2022 | 22,12 | 22,64 | 22,12 | 22,36 | 1,36% | 4.091,00 |
| 26.07.2022 | 23,06 | 23,06 | 21,96 | 22,06 | -2,04% | 5.782,00 |
| 25.07.2022 | 22,22 | 23,04 | 22,22 | 22,52 | 1,35% | 6.972,00 |
| 22.07.2022 | 22,32 | 22,88 | 22,22 | 22,22 | -0,63% | 12.280,00 |
| 21.07.2022 | 22,12 | 22,66 | 22,02 | 22,36 | 0,45% | 6.125,00 |
| 20.07.2022 | 21,60 | 22,26 | 21,60 | 22,26 | 4,51% | 11.137,00 |
| 19.07.2022 | 20,76 | 21,56 | 20,64 | 21,30 | 2,21% | 9.990,00 |
| 18.07.2022 | 20,10 | 20,98 | 19,81 | 20,84 | 5,79% | 6.534,00 |
| 15.07.2022 | 19,51 | 20,08 | 19,51 | 19,70 | -0,40% | 4.076,00 |
| 14.07.2022 | 19,92 | 20,24 | 19,16 | 19,78 | -1,30% | 21.779,00 |
| 13.07.2022 | 20,56 | 20,86 | 19,62 | 20,04 | -3,65% | 20.313,00 |
| 12.07.2022 | 20,60 | 20,90 | 20,18 | 20,80 | 0,00% | 5.236,00 |
| 11.07.2022 | 21,16 | 21,32 | 20,54 | 20,80 | -2,53% | 9.588,00 |
| 08.07.2022 | 20,76 | 21,54 | 20,76 | 21,34 | 2,69% | 8.981,00 |
| 07.07.2022 | 20,18 | 20,78 | 20,18 | 20,78 | 2,26% | 6.406,00 |
| 06.07.2022 | 20,42 | 20,62 | 20,02 | 20,32 | -0,68% | 7.204,00 |
| 05.07.2022 | 20,90 | 20,94 | 20,06 | 20,46 | -1,63% | 15.843,00 |
| 04.07.2022 | 20,62 | 20,90 | 20,42 | 20,80 | 0,58% | 4.018,00 |
| 01.07.2022 | 20,36 | 20,84 | 20,04 | 20,68 | -0,10% | 15.502,00 |
| 30.06.2022 | 22,10 | 22,10 | 20,08 | 20,70 | -5,99% | 18.581,00 |
| 29.06.2022 | 22,44 | 22,62 | 22,00 | 22,02 | -2,91% | 4.477,00 |
| 28.06.2022 | 22,88 | 23,24 | 22,60 | 22,68 | -0,70% | 12.068,00 |
| 27.06.2022 | 22,74 | 23,08 | 22,40 | 22,84 | 1,78% | 16.065,00 |
| 24.06.2022 | 22,32 | 22,60 | 21,90 | 22,44 | 1,17% | 14.761,00 |
| 23.06.2022 | 22,38 | 22,46 | 21,84 | 22,18 | 0,54% | 13.548,00 |
| 22.06.2022 | 21,72 | 22,40 | 21,24 | 22,06 | -5,89% | 19.925,00 |
| 21.06.2022 | 23,98 | 24,24 | 23,18 | 23,44 | -2,74% | 14.534,00 |
| 20.06.2022 | 23,14 | 24,54 | 23,00 | 24,10 | 3,08% | 17.774,00 |
| 17.06.2022 | 23,34 | 23,68 | 22,90 | 23,38 | 0,00% | 16.289,00 |
| 16.06.2022 | 23,90 | 24,14 | 23,08 | 23,38 | -3,47% | 27.930,00 |
| 15.06.2022 | 23,86 | 24,58 | 23,62 | 24,22 | 1,59% | 23.059,00 |
| 14.06.2022 | 24,62 | 25,10 | 23,68 | 23,84 | -3,33% | 29.678,00 |
| 13.06.2022 | 25,64 | 25,66 | 24,46 | 24,66 | -4,05% | 28.083,00 |
| 10.06.2022 | 26,32 | 26,52 | 25,10 | 25,70 | -2,36% | 14.266,00 |
| 09.06.2022 | 26,98 | 27,10 | 26,22 | 26,32 | -2,52% | 14.214,00 |
| 08.06.2022 | 27,64 | 27,64 | 26,92 | 27,00 | -2,03% | 8.878,00 |
| 07.06.2022 | 27,58 | 27,72 | 27,26 | 27,56 | -0,79% | 14.080,00 |
| 06.06.2022 | 27,88 | 27,90 | 27,60 | 27,78 | 0,58% | 6.331,00 |
| 03.06.2022 | 27,92 | 27,92 | 27,34 | 27,62 | -0,86% | 15.571,00 |
| 02.06.2022 | 27,18 | 27,90 | 27,10 | 27,86 | 2,50% | 9.541,00 |
| 01.06.2022 | 27,38 | 27,78 | 27,12 | 27,18 | -0,66% | 8.254,00 |
| 31.05.2022 | 27,38 | 27,88 | 27,14 | 27,36 | -0,36% | 14.313,00 |
| 30.05.2022 | 27,18 | 27,62 | 27,06 | 27,46 | 1,40% | 29.392,00 |
| 27.05.2022 | 26,18 | 27,10 | 26,04 | 27,08 | 3,44% | 24.503,00 |
| 26.05.2022 | 25,76 | 26,18 | 25,76 | 26,18 | 0,08% | 3.844,00 |
| 25.05.2022 | 25,74 | 26,16 | 25,22 | 26,16 | 2,91% | 5.579,00 |
| 24.05.2022 | 25,68 | 25,92 | 25,28 | 25,42 | -2,00% | 4.400,00 |
| 23.05.2022 | 25,66 | 25,96 | 25,34 | 25,94 | 3,51% | 14.707,00 |
| 20.05.2022 | 25,32 | 25,64 | 24,82 | 25,06 | -0,40% | 7.129,00 |
| 19.05.2022 | 25,28 | 25,52 | 24,74 | 25,16 | -1,64% | 2.787,00 |
| 18.05.2022 | 25,44 | 26,08 | 25,32 | 25,58 | -0,62% | 11.361,00 |
| 17.05.2022 | 25,34 | 25,74 | 25,14 | 25,74 | 2,14% | 14.682,00 |
| 16.05.2022 | 24,80 | 25,26 | 24,80 | 25,20 | 1,04% | 4.173,00 |
| 13.05.2022 | 24,84 | 25,04 | 24,66 | 24,94 | 0,32% | 2.525,00 |
| 12.05.2022 | 24,64 | 24,90 | 23,64 | 24,86 | -0,96% | 16.738,00 |
| 11.05.2022 | 24,64 | 25,20 | 24,38 | 25,10 | 2,28% | 10.676,00 |
| 10.05.2022 | 24,06 | 24,82 | 24,06 | 24,54 | 1,32% | 9.519,00 |
| 09.05.2022 | 24,98 | 25,00 | 24,08 | 24,22 | -3,58% | 8.317,00 |
| 06.05.2022 | 25,40 | 25,40 | 24,78 | 25,12 | -0,16% | 7.532,00 |
| 05.05.2022 | 25,72 | 26,08 | 25,16 | 25,16 | -2,02% | 13.752,00 |
| 04.05.2022 | 25,50 | 25,98 | 25,50 | 25,68 | 1,26% | 10.313,00 |
| 03.05.2022 | 25,24 | 25,84 | 25,24 | 25,36 | 0,16% | 3.170,00 |
| 02.05.2022 | 25,04 | 25,42 | 24,84 | 25,32 | 0,72% | 2.896,00 |
| 29.04.2022 | 25,56 | 25,76 | 25,14 | 25,14 | -1,49% | 3.688,00 |
| 28.04.2022 | 25,36 | 25,60 | 24,96 | 25,52 | 1,27% | 3.922,00 |
| 27.04.2022 | 24,94 | 25,32 | 24,60 | 25,20 | 0,56% | 6.023,00 |
| 26.04.2022 | 25,32 | 25,70 | 24,94 | 25,06 | -1,10% | 5.243,00 |
| 25.04.2022 | 25,70 | 25,70 | 24,94 | 25,34 | -1,55% | 11.466,00 |
| 22.04.2022 | 25,78 | 25,98 | 25,66 | 25,74 | 0,23% | 4.281,00 |
| 21.04.2022 | 25,46 | 26,16 | 25,38 | 25,68 | 0,39% | 11.728,00 |
| 20.04.2022 | 25,32 | 25,80 | 25,32 | 25,58 | 1,11% | 11.215,00 |
| 19.04.2022 | 24,98 | 25,30 | 24,90 | 25,30 | 2,18% | 9.226,00 |
| 14.04.2022 | 24,52 | 25,08 | 24,50 | 24,76 | 1,89% | 4.362,00 |
| 13.04.2022 | 24,68 | 24,68 | 24,10 | 24,30 | -0,82% | 15.358,00 |
| 12.04.2022 | 24,02 | 24,80 | 24,00 | 24,50 | 1,24% | 8.521,00 |
| 11.04.2022 | 24,28 | 24,62 | 24,00 | 24,20 | -0,17% | 13.945,00 |
| 08.04.2022 | 23,98 | 24,56 | 23,80 | 24,24 | 1,25% | 9.721,00 |
| 07.04.2022 | 24,12 | 24,38 | 23,54 | 23,94 | -0,91% | 17.814,00 |
| 06.04.2022 | 24,40 | 24,50 | 23,70 | 24,16 | -1,31% | 36.818,00 |
| 05.04.2022 | 25,12 | 25,24 | 24,32 | 24,48 | -3,16% | 21.011,00 |
| 04.04.2022 | 25,16 | 25,28 | 24,26 | 25,28 | 1,44% | 23.280,00 |
| 01.04.2022 | 25,24 | 25,64 | 24,58 | 24,92 | -1,19% | 45.231,00 |
| 31.03.2022 | 26,10 | 26,50 | 25,12 | 25,22 | -3,00% | 22.809,00 |