Börse:
27,600€
-1,36%
Echtzeit-Aktienkurs Aurelius Equity Opportunities SE & Co. KGaA
Bid:
27,600€
Ask:
27,600€
Aktienkurse zur Aurelius Equity Opportunities SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 27,75 | 27,94 | 27,38 | 27,60 | -1,43% | - |
| 22.04.2021 | 27,00 | 28,14 | 26,80 | 28,00 | 4,95% | 137.211,00 |
| 21.04.2021 | 26,42 | 27,10 | 26,24 | 26,68 | 0,68% | 133.590,00 |
| 20.04.2021 | 27,26 | 27,50 | 26,32 | 26,50 | -3,21% | 209.052,00 |
| 19.04.2021 | 29,00 | 29,00 | 27,22 | 27,38 | -4,86% | 314.409,00 |
| 16.04.2021 | 28,80 | 29,60 | 28,78 | 28,78 | 1,91% | 159.950,00 |
| 15.04.2021 | 29,00 | 29,00 | 28,24 | 28,24 | -2,62% | 56.815,00 |
| 14.04.2021 | 28,48 | 29,22 | 28,44 | 29,00 | 0,49% | 119.295,00 |
| 13.04.2021 | 28,44 | 28,92 | 28,14 | 28,86 | 2,12% | 71.465,00 |
| 12.04.2021 | 28,80 | 28,80 | 27,94 | 28,26 | -1,53% | 94.158,00 |
| 09.04.2021 | 28,80 | 29,16 | 28,46 | 28,70 | 0,07% | 48.868,00 |
| 08.04.2021 | 28,62 | 29,38 | 28,46 | 28,68 | 0,49% | 112.619,00 |
| 07.04.2021 | 29,30 | 29,36 | 28,26 | 28,54 | -2,66% | 236.014,00 |
| 06.04.2021 | 28,78 | 30,16 | 28,60 | 29,32 | 2,45% | 316.858,00 |
| 01.04.2021 | 27,34 | 28,72 | 27,26 | 28,62 | 6,00% | 204.131,00 |
| 31.03.2021 | 27,20 | 27,42 | 26,70 | 27,00 | -1,24% | 155.408,00 |
| 30.03.2021 | 26,94 | 27,58 | 26,68 | 27,34 | 2,86% | 107.398,00 |
| 29.03.2021 | 27,52 | 27,52 | 26,46 | 26,58 | -3,06% | 121.974,00 |
| 26.03.2021 | 26,98 | 27,86 | 26,98 | 27,42 | 1,56% | 112.752,00 |
| 25.03.2021 | 27,18 | 27,26 | 26,18 | 27,00 | -0,44% | 93.072,00 |
| 24.03.2021 | 25,66 | 27,34 | 25,56 | 27,12 | -0,29% | 174.988,00 |
| 23.03.2021 | 27,32 | 27,34 | 26,26 | 27,20 | -0,73% | 146.511,00 |
| 22.03.2021 | 27,24 | 27,68 | 27,04 | 27,40 | 0,00% | 88.299,00 |
| 19.03.2021 | 27,98 | 28,26 | 27,10 | 27,40 | -3,52% | 241.905,00 |
| 18.03.2021 | 27,74 | 28,62 | 27,60 | 28,40 | 4,03% | 290.575,00 |
| 17.03.2021 | 28,24 | 28,36 | 26,60 | 27,30 | -2,50% | 314.919,00 |
| 16.03.2021 | 26,40 | 28,20 | 26,40 | 28,00 | 5,82% | 297.375,00 |
| 15.03.2021 | 27,82 | 28,34 | 25,02 | 26,46 | -4,20% | 414.788,00 |
| 12.03.2021 | 25,70 | 28,26 | 25,24 | 27,62 | 10,83% | 663.967,00 |
| 11.03.2021 | 25,08 | 25,58 | 24,46 | 24,92 | -1,03% | 267.144,00 |
| 10.03.2021 | 25,30 | 25,74 | 24,64 | 25,18 | -1,64% | 202.953,00 |
| 09.03.2021 | 23,66 | 25,80 | 23,46 | 25,60 | 9,78% | 611.051,00 |
| 08.03.2021 | 22,22 | 23,76 | 22,18 | 23,32 | 6,00% | 323.416,00 |
| 05.03.2021 | 21,98 | 22,46 | 21,28 | 22,00 | 0,36% | 274.846,00 |
| 04.03.2021 | 20,80 | 22,14 | 20,60 | 21,92 | 4,48% | 373.008,00 |
| 03.03.2021 | 20,04 | 21,92 | 19,66 | 20,98 | 7,53% | 320.866,00 |
| 02.03.2021 | 19,85 | 20,24 | 19,45 | 19,51 | -2,74% | 158.797,00 |
| 01.03.2021 | 19,36 | 20,08 | 19,36 | 20,06 | 5,14% | 106.756,00 |
| 26.02.2021 | 18,86 | 19,33 | 18,71 | 19,08 | -1,55% | 103.637,00 |
| 25.02.2021 | 19,88 | 20,32 | 19,33 | 19,38 | -1,02% | 120.892,00 |
| 24.02.2021 | 18,48 | 19,65 | 18,48 | 19,58 | 4,59% | 94.076,00 |
| 23.02.2021 | 18,71 | 19,08 | 18,21 | 18,72 | -0,74% | 167.402,00 |
| 22.02.2021 | 18,96 | 19,25 | 18,56 | 18,86 | -0,26% | 92.073,00 |
| 19.02.2021 | 18,53 | 19,02 | 18,24 | 18,91 | 3,05% | 134.490,00 |
| 18.02.2021 | 18,96 | 19,14 | 18,35 | 18,35 | -3,17% | 98.741,00 |
| 17.02.2021 | 19,61 | 19,92 | 18,84 | 18,95 | -4,53% | 133.245,00 |
| 16.02.2021 | 19,18 | 19,96 | 19,05 | 19,85 | 3,71% | 119.928,00 |
| 15.02.2021 | 19,31 | 19,63 | 19,10 | 19,14 | 1,32% | 110.353,00 |
| 12.02.2021 | 18,96 | 18,98 | 18,57 | 18,89 | 0,69% | 78.589,00 |
| 11.02.2021 | 18,76 | 19,15 | 18,66 | 18,76 | -0,05% | 77.971,00 |
| 10.02.2021 | 19,21 | 19,65 | 18,75 | 18,77 | -3,10% | 107.242,00 |
| 09.02.2021 | 19,37 | 19,96 | 19,28 | 19,37 | -0,15% | 85.884,00 |
| 08.02.2021 | 20,50 | 20,50 | 19,35 | 19,40 | -4,15% | 94.000,00 |
| 05.02.2021 | 20,10 | 21,40 | 20,08 | 20,24 | 0,30% | 299.008,00 |
| 04.02.2021 | 19,31 | 20,22 | 19,26 | 20,18 | 4,56% | 190.720,00 |
| 03.02.2021 | 19,85 | 19,98 | 19,00 | 19,30 | -2,38% | 164.333,00 |
| 02.02.2021 | 18,71 | 19,88 | 18,71 | 19,77 | 5,78% | 185.359,00 |
| 01.02.2021 | 18,41 | 19,26 | 18,21 | 18,69 | 2,24% | 216.501,00 |
| 29.01.2021 | 17,74 | 18,74 | 17,74 | 18,28 | -0,65% | 231.211,00 |
| 28.01.2021 | 17,83 | 18,43 | 17,33 | 18,40 | 2,45% | 304.315,00 |
| 27.01.2021 | 18,10 | 18,45 | 17,66 | 17,96 | -0,39% | 137.420,00 |
| 26.01.2021 | 17,46 | 18,09 | 17,20 | 18,03 | 3,62% | 97.402,00 |
| 25.01.2021 | 18,00 | 18,06 | 17,15 | 17,40 | -2,96% | 132.549,00 |
| 22.01.2021 | 18,22 | 18,22 | 17,75 | 17,93 | -2,66% | 119.193,00 |
| 21.01.2021 | 18,44 | 18,98 | 18,18 | 18,42 | 0,22% | 126.362,00 |
| 20.01.2021 | 18,10 | 18,49 | 18,05 | 18,38 | 2,11% | 52.139,00 |
| 19.01.2021 | 18,30 | 18,47 | 17,97 | 18,00 | -1,59% | 54.975,00 |
| 18.01.2021 | 18,30 | 18,37 | 17,93 | 18,29 | 0,44% | 57.801,00 |
| 15.01.2021 | 18,42 | 18,90 | 17,91 | 18,21 | -1,57% | 124.684,00 |
| 14.01.2021 | 18,66 | 19,10 | 18,43 | 18,50 | -1,12% | 143.234,00 |
| 13.01.2021 | 18,42 | 18,86 | 18,10 | 18,71 | 1,08% | 138.735,00 |
| 12.01.2021 | 17,62 | 18,61 | 17,62 | 18,51 | 4,58% | 112.933,00 |
| 11.01.2021 | 18,23 | 18,33 | 17,54 | 17,70 | -3,86% | 147.118,00 |
| 08.01.2021 | 19,15 | 19,54 | 18,40 | 18,41 | -3,91% | 97.243,00 |
| 07.01.2021 | 18,88 | 19,22 | 18,54 | 19,16 | 2,57% | 123.659,00 |
| 06.01.2021 | 17,98 | 18,80 | 17,93 | 18,68 | 4,94% | 158.553,00 |
| 05.01.2021 | 17,45 | 17,97 | 17,45 | 17,80 | 1,02% | 73.402,00 |
| 04.01.2021 | 17,69 | 18,46 | 17,26 | 17,62 | 1,26% | 222.900,00 |
| 30.12.2020 | 17,65 | 18,06 | 17,40 | 17,40 | -2,85% | 76.092,00 |
| 29.12.2020 | 17,67 | 18,10 | 17,56 | 17,91 | 2,81% | 191.039,00 |
| 28.12.2020 | 17,59 | 18,28 | 17,34 | 17,42 | 0,29% | 165.560,00 |
| 23.12.2020 | 16,90 | 17,44 | 16,84 | 17,37 | 2,78% | 83.939,00 |
| 22.12.2020 | 16,74 | 17,22 | 16,68 | 16,90 | 1,38% | 109.890,00 |
| 21.12.2020 | 16,36 | 16,76 | 15,82 | 16,67 | -2,34% | 210.298,00 |
| 18.12.2020 | 17,19 | 17,19 | 16,65 | 17,07 | -0,29% | 155.138,00 |
| 17.12.2020 | 17,05 | 17,35 | 16,58 | 17,12 | 1,12% | 118.019,00 |
| 16.12.2020 | 17,17 | 17,51 | 16,80 | 16,93 | -0,24% | 143.730,00 |
| 15.12.2020 | 16,51 | 17,16 | 16,46 | 16,97 | 2,85% | 127.098,00 |
| 14.12.2020 | 16,94 | 17,24 | 16,50 | 16,50 | -2,65% | 147.197,00 |
| 11.12.2020 | 18,00 | 18,25 | 16,80 | 16,95 | -7,33% | 276.587,00 |
| 10.12.2020 | 19,30 | 19,44 | 18,29 | 18,29 | -5,33% | 188.621,00 |
| 09.12.2020 | 19,59 | 19,96 | 19,31 | 19,32 | -1,28% | 95.316,00 |
| 08.12.2020 | 19,99 | 20,22 | 19,43 | 19,57 | -1,61% | 105.496,00 |
| 07.12.2020 | 20,14 | 20,44 | 19,89 | 19,89 | -1,92% | 62.223,00 |
| 04.12.2020 | 20,06 | 20,64 | 20,00 | 20,28 | 0,80% | 93.849,00 |
| 03.12.2020 | 19,94 | 20,28 | 19,76 | 20,12 | 0,30% | 86.735,00 |
| 02.12.2020 | 20,00 | 20,26 | 19,63 | 20,06 | 0,10% | 106.156,00 |
| 01.12.2020 | 19,76 | 20,06 | 19,61 | 20,04 | 2,19% | 72.017,00 |
| 30.11.2020 | 19,99 | 19,99 | 19,46 | 19,61 | -1,36% | 126.265,00 |
| 27.11.2020 | 20,04 | 20,36 | 19,86 | 19,88 | -1,19% | 76.006,00 |