Börse:
18,020€
-1,48%
Echtzeit-Aktienkurs Aurelius Equity Opportunities SE & Co. KGaA
Bid:
18,020€
Ask:
18,020€
Aktienkurse zur Aurelius Equity Opportunities SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 18,30 | 18,47 | 17,98 | 18,02 | -1,48% | - |
| 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 |
| 26.11.2020 | 18,92 | 20,28 | 18,68 | 20,12 | 7,71% | 176.657,00 |
| 25.11.2020 | 20,88 | 21,12 | 18,25 | 18,68 | -10,02% | 334.786,00 |
| 24.11.2020 | 19,43 | 20,98 | 19,33 | 20,76 | 7,84% | 243.313,00 |
| 23.11.2020 | 17,97 | 19,39 | 17,96 | 19,25 | 7,18% | 215.562,00 |
| 20.11.2020 | 17,69 | 18,00 | 17,49 | 17,96 | 1,93% | 121.806,00 |
| 19.11.2020 | 17,17 | 17,79 | 17,00 | 17,62 | 2,44% | 104.990,00 |
| 18.11.2020 | 17,31 | 17,39 | 16,91 | 17,20 | 0,41% | 213.615,00 |
| 17.11.2020 | 16,79 | 17,39 | 16,59 | 17,13 | 2,94% | 227.749,00 |
| 16.11.2020 | 16,44 | 16,80 | 16,32 | 16,64 | 1,90% | 209.991,00 |
| 13.11.2020 | 15,03 | 16,41 | 14,75 | 16,33 | 6,94% | 174.781,00 |
| 12.11.2020 | 15,50 | 16,02 | 15,03 | 15,27 | -3,96% | 124.798,00 |
| 11.11.2020 | 15,79 | 16,27 | 15,54 | 15,90 | 0,38% | 113.518,00 |
| 10.11.2020 | 14,85 | 16,10 | 14,85 | 15,84 | 6,24% | 352.980,00 |
| 09.11.2020 | 14,36 | 15,69 | 14,32 | 14,91 | 5,59% | 330.812,00 |
| 06.11.2020 | 13,83 | 14,23 | 13,80 | 14,12 | 1,22% | 142.950,00 |
| 05.11.2020 | 13,40 | 14,06 | 13,23 | 13,95 | 5,28% | 204.452,00 |
| 04.11.2020 | 12,90 | 13,36 | 12,42 | 13,25 | 2,79% | 105.942,00 |
| 03.11.2020 | 12,73 | 13,05 | 12,60 | 12,89 | 2,71% | 82.039,00 |
| 02.11.2020 | 12,29 | 12,63 | 11,95 | 12,55 | 3,80% | 107.778,00 |
| 30.10.2020 | 11,66 | 12,13 | 11,34 | 12,09 | 2,28% | 162.913,00 |
| 29.10.2020 | 12,49 | 12,62 | 11,66 | 11,82 | -5,67% | 337.641,00 |
| 28.10.2020 | 12,92 | 12,93 | 12,35 | 12,53 | -3,09% | 260.369,00 |
| 27.10.2020 | 13,27 | 13,27 | 12,61 | 12,93 | -0,69% | 175.759,00 |
| 26.10.2020 | 13,32 | 13,55 | 13,02 | 13,02 | -5,31% | 87.779,00 |
| 23.10.2020 | 13,67 | 14,06 | 13,56 | 13,75 | 0,15% | 91.927,00 |
| 22.10.2020 | 13,47 | 13,76 | 13,17 | 13,73 | 1,93% | 101.526,00 |
| 21.10.2020 | 14,04 | 14,04 | 13,39 | 13,47 | -3,02% | 101.400,00 |
| 20.10.2020 | 14,01 | 14,09 | 13,66 | 13,89 | -0,43% | 67.666,00 |
| 19.10.2020 | 13,37 | 13,95 | 13,31 | 13,95 | 5,68% | 155.944,00 |
| 16.10.2020 | 13,26 | 13,36 | 12,93 | 13,20 | -0,08% | 120.783,00 |
| 15.10.2020 | 13,50 | 13,50 | 12,81 | 13,21 | -3,51% | 170.250,00 |
| 14.10.2020 | 13,93 | 14,31 | 13,60 | 13,69 | -2,28% | 161.632,00 |
| 13.10.2020 | 14,41 | 14,41 | 13,91 | 14,01 | -2,71% | 190.244,00 |
| 12.10.2020 | 14,50 | 14,58 | 14,19 | 14,40 | 0,42% | 107.637,00 |
| 09.10.2020 | 14,28 | 14,56 | 14,23 | 14,34 | 0,99% | 86.222,00 |
| 08.10.2020 | 13,97 | 14,32 | 13,82 | 14,20 | 2,75% | 69.076,00 |
| 07.10.2020 | 14,13 | 14,30 | 13,73 | 13,82 | -2,40% | 128.259,00 |
| 06.10.2020 | 13,66 | 14,24 | 13,60 | 14,16 | 4,12% | 81.847,00 |
| 05.10.2020 | 13,33 | 13,86 | 13,20 | 13,60 | 2,87% | 90.807,00 |
| 02.10.2020 | 13,40 | 13,40 | 12,92 | 13,22 | -1,27% | 138.299,00 |
| 01.10.2020 | 13,99 | 13,99 | 13,22 | 13,39 | -3,39% | 146.951,00 |
| 30.09.2020 | 13,53 | 13,92 | 13,25 | 13,86 | 1,61% | 147.245,00 |
| 29.09.2020 | 14,25 | 14,33 | 13,60 | 13,64 | -5,28% | 143.652,00 |
| 28.09.2020 | 14,09 | 14,45 | 14,02 | 14,40 | 4,80% | 84.703,00 |
| 25.09.2020 | 14,06 | 14,16 | 13,54 | 13,74 | -2,00% | 91.613,00 |
| 24.09.2020 | 14,33 | 14,33 | 13,85 | 14,02 | -2,77% | 136.061,00 |
| 23.09.2020 | 14,54 | 14,89 | 14,29 | 14,42 | 1,62% | 113.865,00 |
| 22.09.2020 | 14,57 | 14,82 | 14,19 | 14,19 | -2,61% | 198.143,00 |
| 21.09.2020 | 16,11 | 16,28 | 14,52 | 14,57 | -10,45% | 279.441,00 |
| 18.09.2020 | 16,75 | 16,76 | 16,11 | 16,27 | -2,05% | 167.753,00 |
| 17.09.2020 | 16,41 | 16,75 | 16,21 | 16,61 | 0,73% | 110.842,00 |
| 16.09.2020 | 16,17 | 16,50 | 16,04 | 16,49 | 1,79% | 152.151,00 |
| 15.09.2020 | 16,69 | 16,73 | 16,04 | 16,20 | -2,23% | 161.561,00 |
| 14.09.2020 | 16,57 | 16,87 | 16,38 | 16,57 | 0,55% | 101.437,00 |
| 11.09.2020 | 16,57 | 16,75 | 16,45 | 16,48 | -1,38% | 86.343,00 |
| 10.09.2020 | 16,64 | 16,97 | 16,40 | 16,71 | -0,83% | 117.382,00 |
| 09.09.2020 | 16,61 | 16,92 | 16,28 | 16,85 | 0,06% | 155.823,00 |
| 08.09.2020 | 17,35 | 17,60 | 16,77 | 16,84 | -2,88% | 181.318,00 |
| 07.09.2020 | 16,79 | 17,41 | 16,79 | 17,34 | 4,02% | 97.141,00 |
| 04.09.2020 | 16,60 | 16,98 | 16,48 | 16,67 | -1,30% | 162.354,00 |
| 03.09.2020 | 17,10 | 17,46 | 16,88 | 16,89 | -0,30% | 191.847,00 |
| 02.09.2020 | 16,92 | 17,16 | 16,80 | 16,94 | 0,71% | 161.403,00 |
| 01.09.2020 | 17,49 | 17,52 | 16,63 | 16,82 | -3,28% | 222.481,00 |
| 31.08.2020 | 17,15 | 17,76 | 16,96 | 17,39 | 1,76% | 226.028,00 |
| 28.08.2020 | 17,29 | 17,32 | 16,97 | 17,09 | -0,70% | 125.293,00 |
| 27.08.2020 | 17,20 | 17,30 | 16,96 | 17,21 | 0,41% | 147.572,00 |