Börse:
29,470€
1,34%
Echtzeit-Aktienkurs Aurelius Equity Opportunities SE & Co. KGaA
Bid:
29,360€
Ask:
29,580€
Aktienkurse zur Aurelius Equity Opportunities SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2022 | 29,10 | 29,66 | 28,96 | 29,48 | 1,38% | 56.558,00 |
| 14.01.2022 | 29,14 | 29,86 | 28,98 | 29,08 | -1,16% | 111.745,00 |
| 13.01.2022 | 28,90 | 29,70 | 28,80 | 29,42 | 0,55% | 79.469,00 |
| 12.01.2022 | 27,70 | 29,82 | 27,70 | 29,26 | 5,71% | 270.332,00 |
| 11.01.2022 | 27,52 | 27,90 | 27,36 | 27,68 | 1,62% | 49.776,00 |
| 10.01.2022 | 27,12 | 27,48 | 26,90 | 27,24 | 0,74% | 84.538,00 |
| 07.01.2022 | 27,34 | 27,34 | 26,90 | 27,04 | -1,10% | 53.884,00 |
| 06.01.2022 | 27,72 | 27,74 | 27,20 | 27,34 | -1,94% | 60.951,00 |
| 05.01.2022 | 28,00 | 28,44 | 27,88 | 27,88 | -1,41% | 53.686,00 |
| 04.01.2022 | 28,00 | 28,68 | 27,88 | 28,28 | 2,09% | 67.958,00 |
| 03.01.2022 | 27,14 | 27,82 | 27,06 | 27,70 | 2,44% | 44.944,00 |
| 30.12.2021 | 26,98 | 27,20 | 26,98 | 27,04 | -0,66% | 23.834,00 |
| 29.12.2021 | 27,04 | 27,24 | 26,94 | 27,22 | 0,44% | 44.833,00 |
| 28.12.2021 | 27,60 | 27,86 | 26,92 | 27,10 | -1,38% | 93.026,00 |
| 27.12.2021 | 27,00 | 27,58 | 27,00 | 27,48 | 1,48% | 51.811,00 |
| 23.12.2021 | 27,48 | 27,64 | 27,02 | 27,08 | -1,53% | 52.575,00 |
| 22.12.2021 | 26,86 | 27,50 | 26,86 | 27,50 | 2,08% | 93.704,00 |
| 21.12.2021 | 26,02 | 27,02 | 26,02 | 26,94 | 3,86% | 119.259,00 |
| 20.12.2021 | 26,00 | 26,04 | 25,40 | 25,94 | -1,97% | 92.946,00 |
| 17.12.2021 | 25,88 | 26,54 | 25,76 | 26,46 | 0,46% | 68.569,00 |
| 16.12.2021 | 26,50 | 26,66 | 26,26 | 26,34 | 0,77% | 85.360,00 |
| 15.12.2021 | 25,90 | 26,34 | 25,86 | 26,14 | 1,48% | 70.691,00 |
| 14.12.2021 | 25,72 | 26,12 | 25,40 | 25,76 | 0,94% | 98.093,00 |
| 13.12.2021 | 25,60 | 25,98 | 25,36 | 25,52 | 0,47% | 59.915,00 |
| 10.12.2021 | 25,80 | 25,80 | 25,20 | 25,40 | -0,86% | 85.433,00 |
| 09.12.2021 | 26,38 | 26,54 | 25,50 | 25,62 | -2,81% | 49.813,00 |
| 08.12.2021 | 26,50 | 26,62 | 26,00 | 26,36 | -0,45% | 58.134,00 |
| 07.12.2021 | 25,70 | 26,52 | 25,70 | 26,48 | 4,01% | 75.540,00 |
| 06.12.2021 | 25,42 | 25,66 | 24,90 | 25,46 | 0,79% | 81.495,00 |
| 03.12.2021 | 25,72 | 25,94 | 25,10 | 25,26 | -1,79% | 107.910,00 |
| 02.12.2021 | 26,50 | 26,50 | 25,56 | 25,72 | -3,81% | 128.027,00 |
| 01.12.2021 | 26,38 | 26,90 | 26,36 | 26,74 | 1,75% | 52.247,00 |
| 30.11.2021 | 26,60 | 26,84 | 26,02 | 26,28 | -1,79% | 109.383,00 |
| 29.11.2021 | 26,80 | 27,44 | 26,72 | 26,76 | 0,68% | 76.984,00 |
| 26.11.2021 | 26,82 | 27,40 | 26,48 | 26,58 | -5,14% | 145.404,00 |
| 25.11.2021 | 27,98 | 28,12 | 27,64 | 28,02 | 1,60% | 62.147,00 |
| 24.11.2021 | 27,20 | 27,80 | 26,90 | 27,58 | 0,95% | 116.852,00 |
| 23.11.2021 | 27,98 | 27,98 | 27,30 | 27,32 | -3,46% | 91.281,00 |
| 22.11.2021 | 28,60 | 29,16 | 28,18 | 28,30 | -2,21% | 72.574,00 |
| 19.11.2021 | 29,70 | 29,72 | 28,66 | 28,94 | -2,49% | 107.903,00 |
| 18.11.2021 | 29,78 | 30,38 | 29,50 | 29,68 | -0,54% | 72.885,00 |
| 17.11.2021 | 30,40 | 30,90 | 29,82 | 29,84 | -2,16% | 85.763,00 |
| 16.11.2021 | 30,02 | 30,62 | 30,02 | 30,50 | 1,60% | 97.501,00 |
| 15.11.2021 | 29,20 | 30,16 | 29,12 | 30,02 | 2,60% | 108.826,00 |
| 12.11.2021 | 29,36 | 29,42 | 28,86 | 29,26 | -1,01% | 61.583,00 |
| 11.11.2021 | 29,24 | 29,84 | 29,02 | 29,56 | 2,57% | 113.042,00 |
| 10.11.2021 | 28,98 | 29,18 | 28,38 | 28,82 | -0,76% | 73.542,00 |
| 09.11.2021 | 29,10 | 29,68 | 28,94 | 29,04 | -0,55% | 107.935,00 |
| 08.11.2021 | 28,90 | 29,30 | 28,18 | 29,20 | 1,11% | 108.637,00 |
| 05.11.2021 | 28,48 | 29,14 | 28,00 | 28,88 | 1,05% | 145.282,00 |
| 04.11.2021 | 27,78 | 28,58 | 27,76 | 28,58 | 3,63% | 259.311,00 |
| 03.11.2021 | 26,80 | 27,94 | 26,68 | 27,58 | 3,30% | 119.018,00 |
| 02.11.2021 | 26,34 | 26,84 | 26,00 | 26,70 | 0,98% | 78.690,00 |
| 01.11.2021 | 25,24 | 26,70 | 25,00 | 26,44 | 5,68% | 140.839,00 |
| 29.10.2021 | 24,80 | 25,46 | 24,72 | 25,02 | 0,08% | 52.080,00 |
| 28.10.2021 | 24,88 | 25,08 | 24,48 | 25,00 | 0,00% | 87.768,00 |
| 27.10.2021 | 25,26 | 25,38 | 24,80 | 25,00 | -1,19% | 47.455,00 |
| 26.10.2021 | 25,06 | 25,48 | 25,02 | 25,30 | 1,44% | 44.055,00 |
| 25.10.2021 | 24,58 | 25,00 | 24,52 | 24,94 | 1,14% | 59.403,00 |
| 22.10.2021 | 24,74 | 24,80 | 24,44 | 24,66 | -0,40% | 58.891,00 |
| 21.10.2021 | 24,50 | 25,02 | 24,40 | 24,76 | -0,08% | 42.997,00 |
| 20.10.2021 | 24,96 | 25,08 | 24,54 | 24,78 | -1,35% | 57.259,00 |
| 19.10.2021 | 24,72 | 25,24 | 24,66 | 25,12 | 1,45% | 77.042,00 |
| 18.10.2021 | 25,08 | 25,24 | 24,68 | 24,76 | -1,98% | 56.279,00 |
| 15.10.2021 | 25,42 | 25,68 | 25,20 | 25,26 | -0,32% | 80.695,00 |
| 14.10.2021 | 24,64 | 25,46 | 24,54 | 25,34 | 3,18% | 69.213,00 |
| 13.10.2021 | 24,60 | 24,88 | 24,22 | 24,56 | 0,41% | 56.930,00 |
| 12.10.2021 | 24,30 | 24,52 | 24,02 | 24,46 | 0,58% | 42.679,00 |
| 11.10.2021 | 24,74 | 24,74 | 24,24 | 24,32 | -1,54% | 51.643,00 |
| 08.10.2021 | 24,50 | 24,88 | 24,44 | 24,70 | 0,98% | 54.464,00 |
| 07.10.2021 | 24,54 | 24,66 | 24,24 | 24,46 | 0,08% | 97.734,00 |
| 06.10.2021 | 24,98 | 25,02 | 23,92 | 24,44 | -2,86% | 151.709,00 |
| 05.10.2021 | 25,16 | 25,28 | 24,56 | 25,16 | -0,08% | 106.724,00 |
| 04.10.2021 | 26,62 | 26,62 | 25,14 | 25,18 | -4,69% | 88.992,00 |
| 01.10.2021 | 26,22 | 26,70 | 25,80 | 26,42 | -0,68% | 51.180,00 |
| 30.09.2021 | 26,68 | 26,88 | 26,34 | 26,60 | 0,38% | 86.945,00 |
| 29.09.2021 | 26,48 | 27,02 | 26,38 | 26,50 | 0,38% | 102.865,00 |
| 28.09.2021 | 26,96 | 27,00 | 26,30 | 26,40 | -2,37% | 85.242,00 |
| 27.09.2021 | 26,98 | 27,24 | 26,74 | 27,04 | 0,97% | 54.400,00 |
| 24.09.2021 | 26,90 | 27,18 | 26,62 | 26,78 | -0,81% | 126.263,00 |
| 23.09.2021 | 26,46 | 27,00 | 26,24 | 27,00 | 3,85% | 94.780,00 |
| 22.09.2021 | 25,54 | 26,04 | 25,54 | 26,00 | 2,04% | 47.347,00 |
| 21.09.2021 | 25,72 | 26,18 | 25,32 | 25,48 | -0,86% | 53.997,00 |
| 20.09.2021 | 25,26 | 25,94 | 24,80 | 25,70 | -0,39% | 132.735,00 |
| 17.09.2021 | 25,50 | 26,42 | 25,50 | 25,80 | 1,57% | 147.435,00 |
| 16.09.2021 | 25,68 | 25,86 | 25,34 | 25,40 | -1,32% | 45.330,00 |
| 15.09.2021 | 25,92 | 25,94 | 25,50 | 25,74 | -0,54% | 69.976,00 |
| 14.09.2021 | 26,12 | 26,18 | 25,68 | 25,88 | -1,07% | 67.710,00 |
| 13.09.2021 | 26,26 | 26,38 | 26,02 | 26,16 | -0,30% | 50.392,00 |
| 10.09.2021 | 26,58 | 26,84 | 26,14 | 26,24 | -1,43% | 64.179,00 |
| 09.09.2021 | 25,88 | 26,70 | 25,50 | 26,62 | 2,31% | 68.845,00 |
| 08.09.2021 | 26,52 | 26,52 | 25,74 | 26,02 | -1,89% | 107.888,00 |
| 07.09.2021 | 26,22 | 27,16 | 26,10 | 26,52 | 1,45% | 112.379,00 |
| 06.09.2021 | 26,16 | 26,42 | 25,86 | 26,14 | -0,38% | 60.771,00 |
| 03.09.2021 | 26,68 | 26,68 | 25,96 | 26,24 | -1,72% | 84.727,00 |
| 02.09.2021 | 26,72 | 26,92 | 26,54 | 26,70 | -0,15% | 32.379,00 |
| 01.09.2021 | 27,04 | 27,10 | 26,36 | 26,74 | -0,89% | 46.477,00 |
| 31.08.2021 | 26,76 | 27,48 | 26,70 | 26,98 | 1,28% | 75.482,00 |
| 30.08.2021 | 27,14 | 27,54 | 26,54 | 26,64 | -2,56% | 52.012,00 |
| 27.08.2021 | 26,82 | 27,40 | 26,76 | 27,34 | 1,11% | 38.867,00 |