Börse:
14,440€
0,07%
Echtzeit-Aktienkurs AURELIUS EQ.OPP. O.N.
Bid:
14,370€
Ask:
14,510€
Aktienkurse zur AURELIUS EQ.OPP. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2020 | 14,29 | 14,56 | 14,18 | 14,46 | 0,21% | 102.944,00 |
| 02.07.2020 | 14,64 | 14,80 | 14,12 | 14,43 | 0,14% | 195.466,00 |
| 01.07.2020 | 14,80 | 14,80 | 14,18 | 14,41 | -2,04% | 84.268,00 |
| 30.06.2020 | 14,71 | 15,00 | 14,20 | 14,71 | -0,61% | 91.113,00 |
| 29.06.2020 | 14,16 | 14,90 | 14,16 | 14,80 | 4,37% | 84.922,00 |
| 26.06.2020 | 14,51 | 14,85 | 14,12 | 14,18 | -1,80% | 82.957,00 |
| 25.06.2020 | 14,73 | 14,78 | 14,18 | 14,44 | -0,69% | 132.863,00 |
| 24.06.2020 | 15,30 | 15,46 | 14,54 | 14,54 | -4,03% | 124.709,00 |
| 23.06.2020 | 14,91 | 15,60 | 14,87 | 15,15 | 2,16% | 84.026,00 |
| 22.06.2020 | 15,25 | 15,30 | 14,65 | 14,83 | -4,32% | 200.607,00 |
| 19.06.2020 | 15,48 | 15,57 | 15,16 | 15,50 | 0,65% | 96.505,00 |
| 18.06.2020 | 16,08 | 16,18 | 15,10 | 15,40 | -4,47% | 149.540,00 |
| 17.06.2020 | 16,50 | 16,82 | 15,88 | 16,12 | -1,71% | 135.751,00 |
| 16.06.2020 | 16,00 | 16,65 | 15,72 | 16,40 | 5,87% | 159.817,00 |
| 15.06.2020 | 15,24 | 15,56 | 14,90 | 15,49 | 0,65% | 153.052,00 |
| 12.06.2020 | 15,77 | 16,17 | 15,29 | 15,39 | -0,58% | 233.141,00 |
| 11.06.2020 | 17,11 | 17,11 | 15,48 | 15,48 | -10,52% | 312.986,00 |
| 10.06.2020 | 17,91 | 17,93 | 17,17 | 17,30 | -1,59% | 154.852,00 |
| 09.06.2020 | 18,70 | 18,90 | 17,50 | 17,58 | -3,51% | 214.960,00 |
| 08.06.2020 | 17,79 | 18,79 | 17,63 | 18,22 | 2,30% | 474.665,00 |
| 05.06.2020 | 17,78 | 18,14 | 17,59 | 17,81 | 2,65% | 301.498,00 |
| 04.06.2020 | 17,56 | 17,76 | 17,16 | 17,35 | -1,03% | 112.329,00 |
| 03.06.2020 | 17,12 | 17,64 | 17,06 | 17,53 | 2,94% | 191.450,00 |
| 02.06.2020 | 16,03 | 17,12 | 16,03 | 17,03 | 7,17% | 205.189,00 |
| 29.05.2020 | 16,66 | 16,66 | 15,89 | 15,89 | -4,56% | 287.613,00 |
| 28.05.2020 | 17,73 | 17,73 | 16,58 | 16,65 | -4,48% | 222.441,00 |
| 27.05.2020 | 16,94 | 18,42 | 16,90 | 17,43 | 3,81% | 297.477,00 |
| 26.05.2020 | 16,08 | 16,79 | 15,90 | 16,79 | 5,13% | 344.488,00 |
| 25.05.2020 | 16,46 | 16,46 | 15,68 | 15,97 | 0,82% | 138.148,00 |
| 22.05.2020 | 15,88 | 16,22 | 15,49 | 15,84 | 0,19% | 106.184,00 |
| 21.05.2020 | 16,12 | 16,42 | 15,71 | 15,81 | -1,98% | 132.879,00 |
| 20.05.2020 | 16,36 | 16,36 | 15,60 | 16,13 | -2,00% | 115.253,00 |
| 19.05.2020 | 16,35 | 16,71 | 16,14 | 16,46 | 2,36% | 206.313,00 |
| 18.05.2020 | 14,25 | 16,08 | 14,25 | 16,08 | 14,86% | 306.200,00 |
| 15.05.2020 | 13,82 | 14,10 | 13,29 | 14,00 | 2,79% | 225.830,00 |
| 14.05.2020 | 13,95 | 13,95 | 13,01 | 13,62 | -2,30% | 370.841,00 |
| 13.05.2020 | 14,40 | 14,62 | 13,91 | 13,94 | -1,48% | 279.900,00 |
| 12.05.2020 | 15,25 | 15,37 | 14,15 | 14,15 | -5,67% | 234.218,00 |
| 11.05.2020 | 15,41 | 15,41 | 14,60 | 15,00 | -1,38% | 146.791,00 |
| 08.05.2020 | 15,40 | 15,57 | 15,00 | 15,21 | 0,40% | 203.642,00 |
| 07.05.2020 | 14,79 | 15,27 | 14,55 | 15,15 | 3,27% | 150.435,00 |
| 06.05.2020 | 14,85 | 15,15 | 14,65 | 14,67 | -1,48% | 237.840,00 |
| 05.05.2020 | 15,21 | 15,49 | 14,73 | 14,89 | 0,47% | 322.103,00 |
| 04.05.2020 | 15,89 | 15,89 | 14,58 | 14,82 | -7,38% | 314.167,00 |
| 30.04.2020 | 17,02 | 0,00 | 0,00 | 16,00 | -4,08% | 252.977,00 |
| 29.04.2020 | 16,19 | 16,84 | 15,94 | 16,68 | 3,60% | 299.175,00 |
| 28.04.2020 | 15,75 | 16,40 | 15,69 | 16,10 | 2,29% | 219.343,00 |
| 27.04.2020 | 15,83 | 16,10 | 15,45 | 15,74 | 0,90% | 151.058,00 |
| 24.04.2020 | 16,16 | 16,16 | 15,51 | 15,60 | -2,44% | 172.976,00 |
| 23.04.2020 | 15,98 | 16,09 | 15,50 | 15,99 | 1,85% | 206.131,00 |
| 22.04.2020 | 16,32 | 16,32 | 15,67 | 15,70 | -2,36% | 170.349,00 |
| 21.04.2020 | 16,71 | 16,85 | 15,99 | 16,08 | -4,48% | 225.899,00 |
| 20.04.2020 | 16,94 | 17,57 | 16,75 | 16,84 | 1,05% | - |
| 17.04.2020 | 16,00 | 16,77 | 15,82 | 16,66 | 5,91% | 259.801,00 |
| 16.04.2020 | 16,85 | 17,31 | 15,10 | 15,73 | -2,78% | 239.642,00 |
| 15.04.2020 | 17,73 | 17,73 | 15,96 | 16,18 | -7,49% | 312.464,00 |
| 14.04.2020 | 18,20 | 18,46 | 17,34 | 17,49 | 0,52% | 201.592,00 |
| 09.04.2020 | 17,34 | 17,81 | 16,65 | 17,40 | 2,72% | 310.575,00 |
| 08.04.2020 | 16,30 | 16,98 | 16,10 | 16,94 | 2,85% | 244.120,00 |
| 07.04.2020 | 16,35 | 17,20 | 15,90 | 16,47 | 9,80% | 609.110,00 |
| 06.04.2020 | 15,25 | 15,92 | 14,97 | 15,00 | 1,01% | 399.781,00 |
| 03.04.2020 | 15,25 | 15,44 | 14,77 | 14,85 | -3,00% | 165.610,00 |
| 02.04.2020 | 15,75 | 15,94 | 15,16 | 15,31 | -2,79% | 180.542,00 |
| 01.04.2020 | 16,60 | 16,60 | 15,51 | 15,75 | -6,47% | 200.763,00 |
| 31.03.2020 | 16,34 | 17,34 | 16,20 | 16,84 | 5,98% | 218.945,00 |
| 30.03.2020 | 16,76 | 16,77 | 15,52 | 15,89 | -4,91% | 232.605,00 |
| 27.03.2020 | 16,99 | 17,08 | 16,32 | 16,71 | -2,79% | 171.026,00 |
| 26.03.2020 | 17,06 | 17,23 | 16,51 | 17,19 | 0,76% | 285.972,00 |
| 25.03.2020 | 19,04 | 19,29 | 16,34 | 17,06 | -0,18% | 455.123,00 |
| 24.03.2020 | 15,15 | 17,09 | 14,60 | 17,09 | 23,13% | 368.926,00 |
| 23.03.2020 | 12,90 | 14,41 | 12,78 | 13,88 | 6,77% | 349.871,00 |
| 20.03.2020 | 13,38 | 14,00 | 12,90 | 13,00 | 8,51% | 326.350,00 |
| 19.03.2020 | 12,75 | 14,00 | 11,81 | 11,98 | -6,04% | 509.899,00 |
| 18.03.2020 | 13,70 | 13,87 | 12,60 | 12,75 | -8,27% | 371.583,00 |
| 17.03.2020 | 15,85 | 15,96 | 13,75 | 13,90 | -9,86% | 516.386,00 |
| 16.03.2020 | 16,07 | 16,49 | 10,78 | 15,42 | -6,03% | 716.034,00 |
| 13.03.2020 | 17,10 | 17,91 | 15,50 | 16,41 | 0,37% | 459.709,00 |
| 12.03.2020 | 19,21 | 19,40 | 16,35 | 16,35 | -20,71% | 543.261,00 |
| 11.03.2020 | 22,34 | 22,86 | 20,04 | 20,62 | -6,53% | 526.074,00 |
| 10.03.2020 | 22,76 | 23,74 | 22,00 | 22,06 | -1,25% | 277.006,00 |
| 09.03.2020 | 23,00 | 23,64 | 21,52 | 22,34 | -11,91% | 357.112,00 |
| 06.03.2020 | 25,82 | 25,84 | 24,68 | 25,36 | -3,65% | 258.854,00 |
| 05.03.2020 | 27,50 | 27,60 | 26,00 | 26,32 | -2,59% | 234.382,00 |
| 04.03.2020 | 27,84 | 27,84 | 26,62 | 27,02 | -1,53% | 268.133,00 |
| 03.03.2020 | 27,80 | 28,34 | 27,40 | 27,44 | 1,78% | 338.020,00 |
| 02.03.2020 | 28,40 | 28,46 | 26,46 | 26,96 | 2,20% | 294.711,00 |
| 28.02.2020 | 26,98 | 27,60 | 25,58 | 26,38 | -6,98% | 470.523,00 |
| 27.02.2020 | 29,42 | 29,46 | 28,20 | 28,36 | -4,64% | 260.827,00 |
| 26.02.2020 | 30,00 | 30,10 | 28,46 | 29,74 | -2,24% | 419.054,00 |
| 25.02.2020 | 31,42 | 31,54 | 30,26 | 30,42 | -2,12% | 191.640,00 |
| 24.02.2020 | 31,60 | 31,60 | 30,18 | 31,08 | -4,07% | 246.168,00 |
| 21.02.2020 | 32,92 | 33,18 | 32,26 | 32,40 | -1,58% | 165.857,00 |
| 20.02.2020 | 33,20 | 33,26 | 32,86 | 32,92 | -0,96% | 92.991,00 |
| 19.02.2020 | 33,20 | 33,36 | 32,70 | 33,24 | 0,61% | 126.601,00 |
| 18.02.2020 | 33,32 | 33,32 | 32,82 | 33,04 | -1,90% | 216.592,00 |
| 17.02.2020 | 33,78 | 33,90 | 33,04 | 33,68 | 0,42% | 163.406,00 |
| 14.02.2020 | 33,60 | 34,70 | 33,42 | 33,54 | 0,18% | 235.475,00 |
| 13.02.2020 | 33,14 | 33,68 | 33,12 | 33,48 | 0,97% | 134.470,00 |
| 12.02.2020 | 33,60 | 33,60 | 32,96 | 33,16 | -0,18% | 131.075,00 |
| 11.02.2020 | 33,10 | 33,70 | 32,92 | 33,22 | 0,91% | 188.380,00 |