Börse:
27,460€
1,63%
Echtzeit-Aktienkurs Aurelius Equity Opportunities SE & Co. KGaA
Bid:
27,420€
Ask:
27,500€
Aktienkurse zur Aurelius Equity Opportunities SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 27,17 | 28,16 | 26,89 | 27,46 | 1,63% | 14.764,00 |
| 11.05.2021 | 27,44 | 27,59 | 26,49 | 27,02 | -1,71% | 23.686,00 |
| 10.05.2021 | 27,85 | 27,88 | 27,45 | 27,49 | -0,76% | 13.734,00 |
| 07.05.2021 | 27,62 | 27,94 | 27,36 | 27,70 | 0,36% | 28.858,00 |
| 06.05.2021 | 27,66 | 28,13 | 27,21 | 27,60 | -0,29% | 20.025,00 |
| 05.05.2021 | 26,85 | 27,84 | 26,84 | 27,68 | 3,13% | 8.736,00 |
| 04.05.2021 | 27,98 | 28,33 | 26,51 | 26,84 | -3,97% | 38.529,00 |
| 03.05.2021 | 27,88 | 28,37 | 27,85 | 27,95 | 0,18% | 17.423,00 |
| 30.04.2021 | 28,06 | 28,32 | 27,74 | 27,90 | -0,39% | 11.749,00 |
| 29.04.2021 | 27,71 | 28,17 | 27,34 | 28,01 | 1,01% | 15.220,00 |
| 28.04.2021 | 27,78 | 27,95 | 27,42 | 27,73 | -0,11% | 11.295,00 |
| 27.04.2021 | 28,04 | 28,10 | 27,64 | 27,76 | -1,25% | 15.082,00 |
| 26.04.2021 | 27,55 | 28,21 | 27,17 | 28,11 | 2,07% | 20.862,00 |
| 23.04.2021 | 27,69 | 27,94 | 27,27 | 27,54 | -0,86% | 7.935,00 |
| 22.04.2021 | 26,84 | 28,10 | 26,81 | 27,78 | 3,50% | 19.948,00 |
| 21.04.2021 | 26,19 | 27,06 | 26,09 | 26,84 | 2,52% | 18.122,00 |
| 20.04.2021 | 27,40 | 27,53 | 25,29 | 26,18 | -4,38% | 62.336,00 |
| 19.04.2021 | 28,95 | 28,99 | 27,22 | 27,38 | -5,39% | 69.454,00 |
| 16.04.2021 | 28,71 | 29,58 | 28,69 | 28,94 | 2,66% | 34.858,00 |
| 15.04.2021 | 28,80 | 29,04 | 28,08 | 28,19 | -2,59% | 13.087,00 |
| 14.04.2021 | 28,49 | 29,23 | 28,41 | 28,94 | 1,62% | 9.461,00 |
| 13.04.2021 | 28,31 | 28,93 | 28,18 | 28,48 | 0,56% | 15.205,00 |
| 12.04.2021 | 28,79 | 28,79 | 27,96 | 28,32 | -1,60% | 18.412,00 |
| 09.04.2021 | 28,98 | 29,10 | 28,46 | 28,78 | -0,48% | 8.133,00 |
| 08.04.2021 | 28,19 | 29,26 | 28,18 | 28,92 | 2,37% | 22.923,00 |
| 07.04.2021 | 29,19 | 29,35 | 28,15 | 28,25 | -3,19% | 27.756,00 |
| 06.04.2021 | 28,32 | 30,05 | 28,32 | 29,18 | 3,11% | 44.208,00 |
| 01.04.2021 | 26,72 | 28,71 | 26,71 | 28,30 | 5,91% | 33.971,00 |
| 31.03.2021 | 27,09 | 27,34 | 26,72 | 26,72 | -1,58% | 15.637,00 |
| 30.03.2021 | 26,63 | 27,56 | 26,63 | 27,15 | 1,76% | 10.230,00 |
| 29.03.2021 | 27,46 | 27,63 | 26,43 | 26,68 | -3,19% | 19.016,00 |
| 26.03.2021 | 27,09 | 27,84 | 26,96 | 27,56 | 3,22% | 32.676,00 |
| 25.03.2021 | 26,71 | 27,25 | 26,23 | 26,70 | -0,37% | 21.495,00 |
| 24.03.2021 | 26,88 | 27,31 | 25,47 | 26,80 | -0,45% | 45.763,00 |
| 23.03.2021 | 27,34 | 27,43 | 26,26 | 26,92 | -1,72% | 32.891,00 |
| 22.03.2021 | 27,12 | 27,61 | 26,99 | 27,39 | -0,11% | 16.486,00 |
| 19.03.2021 | 27,76 | 28,24 | 27,14 | 27,42 | -1,83% | 18.124,00 |
| 18.03.2021 | 27,09 | 28,64 | 27,09 | 27,93 | 2,95% | 51.260,00 |
| 17.03.2021 | 27,84 | 28,33 | 26,61 | 27,13 | -2,62% | 47.653,00 |
| 16.03.2021 | 26,48 | 28,19 | 25,65 | 27,86 | 4,58% | 40.344,00 |
| 15.03.2021 | 27,53 | 28,37 | 25,38 | 26,64 | -3,13% | 94.877,00 |
| 12.03.2021 | 25,34 | 28,30 | 25,29 | 27,50 | 10,89% | 131.224,00 |
| 11.03.2021 | 24,90 | 25,53 | 24,48 | 24,80 | -0,48% | 33.156,00 |
| 10.03.2021 | 25,59 | 25,69 | 24,65 | 24,92 | -2,73% | 45.318,00 |
| 09.03.2021 | 23,38 | 25,75 | 23,38 | 25,62 | 10,05% | 140.657,00 |
| 08.03.2021 | 22,01 | 23,73 | 21,95 | 23,28 | 6,11% | 74.780,00 |
| 05.03.2021 | 21,88 | 22,27 | 21,28 | 21,94 | 0,14% | 39.697,00 |
| 04.03.2021 | 20,91 | 22,18 | 20,59 | 21,91 | 4,73% | 87.009,00 |
| 03.03.2021 | 19,66 | 21,55 | 19,64 | 20,92 | 6,46% | 75.224,00 |
| 02.03.2021 | 20,00 | 20,16 | 19,46 | 19,65 | -1,58% | 27.035,00 |
| 01.03.2021 | 19,02 | 20,07 | 19,02 | 19,97 | 4,97% | 24.659,00 |
| 26.02.2021 | 19,17 | 19,32 | 18,76 | 19,02 | -0,65% | 16.509,00 |
| 25.02.2021 | 19,68 | 20,27 | 19,10 | 19,15 | -1,34% | 36.999,00 |
| 24.02.2021 | 18,74 | 19,72 | 18,65 | 19,41 | 3,58% | 26.039,00 |
| 23.02.2021 | 18,85 | 19,13 | 18,20 | 18,74 | -0,43% | 24.786,00 |
| 22.02.2021 | 18,91 | 19,27 | 18,58 | 18,82 | -0,71% | 32.363,00 |
| 19.02.2021 | 18,60 | 19,04 | 18,26 | 18,95 | 2,52% | 34.135,00 |
| 18.02.2021 | 19,12 | 19,16 | 18,39 | 18,49 | -3,27% | 22.603,00 |
| 17.02.2021 | 19,59 | 19,92 | 18,87 | 19,11 | -2,08% | 24.040,00 |
| 16.02.2021 | 19,32 | 19,98 | 19,08 | 19,52 | 1,61% | 36.780,00 |
| 15.02.2021 | 19,20 | 19,59 | 19,14 | 19,21 | 1,05% | 36.475,00 |
| 12.02.2021 | 18,81 | 19,02 | 18,58 | 19,01 | 1,36% | 21.704,00 |
| 11.02.2021 | 19,01 | 19,15 | 18,67 | 18,75 | -1,34% | 25.164,00 |
| 10.02.2021 | 19,42 | 19,59 | 18,75 | 19,01 | -2,09% | 24.367,00 |
| 09.02.2021 | 19,46 | 19,96 | 19,25 | 19,41 | -0,84% | 16.874,00 |
| 08.02.2021 | 20,34 | 20,48 | 19,35 | 19,58 | -3,19% | 30.430,00 |
| 05.02.2021 | 20,18 | 21,40 | 20,06 | 20,22 | 0,82% | 61.716,00 |
| 04.02.2021 | 19,20 | 20,17 | 19,18 | 20,06 | 3,59% | 51.862,00 |
| 03.02.2021 | 19,73 | 19,87 | 19,04 | 19,36 | -1,17% | 49.269,00 |
| 02.02.2021 | 18,70 | 19,85 | 18,62 | 19,59 | 5,44% | 62.758,00 |
| 01.02.2021 | 18,11 | 19,21 | 17,93 | 18,58 | 3,16% | 54.447,00 |
| 29.01.2021 | 17,85 | 18,70 | 17,00 | 18,01 | -2,07% | 69.595,00 |
| 28.01.2021 | 17,71 | 18,44 | 17,34 | 18,39 | 3,14% | 37.990,00 |
| 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 |