20,205€
Echtzeit-Aktienkurs AURES Technologies S.A.
Bid:
Ask:
Aktienkurse zur AURES Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.12.2020 | 22,40 | 22,40 | 21,45 | 21,45 | -4,67% | - |
| 30.12.2020 | 22,50 | 22,50 | 22,00 | 22,50 | 0,00% | - |
| 29.12.2020 | 20,60 | 22,70 | 20,51 | 22,50 | 6,38% | - |
| 28.12.2020 | 21,80 | 22,50 | 20,93 | 21,15 | 1,20% | - |
| 24.12.2020 | 21,85 | 21,85 | 20,90 | 20,90 | -3,91% | - |
| 23.12.2020 | 21,80 | 21,90 | 20,18 | 21,75 | -2,68% | - |
| 22.12.2020 | 20,85 | 22,45 | 20,85 | 22,35 | 6,18% | - |
| 21.12.2020 | 22,18 | 22,65 | 20,13 | 21,05 | -5,61% | - |
| 18.12.2020 | 22,30 | 22,35 | 22,30 | 22,30 | -1,11% | - |
| 17.12.2020 | 22,50 | 23,50 | 22,50 | 22,55 | 0,00% | - |
| 16.12.2020 | 23,10 | 24,00 | 22,55 | 22,55 | -1,31% | - |
| 15.12.2020 | 23,25 | 23,80 | 22,40 | 22,85 | -1,72% | - |
| 14.12.2020 | 23,15 | 23,40 | 23,15 | 23,25 | 0,00% | - |
| 11.12.2020 | 23,25 | 24,40 | 23,20 | 23,25 | -1,48% | - |
| 10.12.2020 | 23,00 | 23,75 | 22,05 | 23,60 | 6,31% | - |
| 09.12.2020 | 23,60 | 23,60 | 21,90 | 22,20 | -11,55% | - |
| 08.12.2020 | 22,95 | 25,40 | 22,75 | 25,10 | 8,42% | - |
| 07.12.2020 | 22,15 | 23,30 | 22,15 | 23,15 | 4,51% | - |
| 04.12.2020 | 19,98 | 22,45 | 19,75 | 22,15 | 10,75% | - |
| 03.12.2020 | 19,83 | 20,25 | 19,83 | 20,00 | 0,76% | - |
| 02.12.2020 | 19,25 | 20,68 | 19,23 | 19,85 | 2,06% | - |
| 30.11.2020 | 18,48 | 19,93 | 17,98 | 19,45 | 4,43% | - |
| 27.11.2020 | 18,63 | 19,60 | 18,53 | 18,63 | 0,95% | - |
| 26.11.2020 | 17,93 | 19,05 | 17,93 | 18,45 | 1,10% | - |
| 25.11.2020 | 18,35 | 19,08 | 18,25 | 18,25 | 1,25% | - |
| 24.11.2020 | 17,30 | 18,03 | 17,03 | 18,03 | 3,74% | - |
| 23.11.2020 | 17,38 | 17,38 | 17,38 | 17,38 | -3,47% | - |
| 20.11.2020 | 17,23 | 18,00 | 17,23 | 18,00 | 4,96% | - |
| 19.11.2020 | 17,65 | 18,35 | 17,15 | 17,15 | 0,88% | - |
| 18.11.2020 | 17,78 | 18,83 | 17,00 | 17,00 | -4,76% | - |
| 17.11.2020 | 17,53 | 18,60 | 17,53 | 17,85 | -1,92% | - |
| 16.11.2020 | 17,10 | 18,20 | 17,10 | 18,20 | 4,90% | - |
| 13.11.2020 | 17,15 | 17,80 | 17,15 | 17,35 | 1,46% | - |
| 12.11.2020 | 17,40 | 18,08 | 17,10 | 17,10 | -1,87% | - |
| 11.11.2020 | 17,45 | 18,15 | 16,55 | 17,43 | 7,89% | - |
| 10.11.2020 | 15,73 | 16,15 | 15,73 | 16,15 | -2,56% | - |
| 09.11.2020 | 13,91 | 17,00 | 13,91 | 16,58 | 10,13% | - |
| 06.11.2020 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 05.11.2020 | 15,55 | 15,60 | 14,90 | 15,05 | 0,17% | - |
| 04.11.2020 | 14,95 | 15,65 | 14,88 | 15,03 | 4,89% | - |
| 03.11.2020 | 14,33 | 14,33 | 14,33 | 14,33 | -3,86% | - |
| 02.11.2020 | 14,38 | 15,20 | 13,65 | 14,90 | 3,65% | - |
| 30.10.2020 | 14,55 | 14,55 | 14,38 | 14,38 | -3,69% | - |
| 29.10.2020 | 14,05 | 14,93 | 14,05 | 14,93 | 5,29% | - |
| 28.10.2020 | 15,55 | 15,55 | 13,58 | 14,18 | -9,86% | - |
| 27.10.2020 | 15,13 | 15,73 | 15,05 | 15,73 | 2,61% | - |
| 26.10.2020 | 15,33 | 15,33 | 15,33 | 15,33 | 2,68% | - |
| 23.10.2020 | 15,18 | 15,95 | 14,50 | 14,93 | -1,32% | - |
| 22.10.2020 | 15,15 | 16,05 | 14,70 | 15,13 | 1,00% | - |
| 21.10.2020 | 13,71 | 16,33 | 13,48 | 14,98 | 16,76% | - |
| 20.10.2020 | 12,75 | 13,90 | 12,70 | 12,83 | -1,35% | - |
| 19.10.2020 | 13,60 | 13,60 | 13,00 | 13,00 | -4,24% | - |
| 16.10.2020 | 13,70 | 14,35 | 13,55 | 13,58 | -0,73% | - |
| 15.10.2020 | 13,93 | 14,30 | 13,68 | 13,68 | -1,44% | - |
| 14.10.2020 | 14,70 | 15,08 | 13,23 | 13,88 | -5,61% | - |
| 13.10.2020 | 14,88 | 15,50 | 14,70 | 14,70 | 0,51% | - |
| 12.10.2020 | 13,93 | 15,18 | 13,93 | 14,63 | -0,34% | - |
| 09.10.2020 | 13,45 | 14,68 | 13,20 | 14,68 | 4,82% | - |
| 08.10.2020 | 13,40 | 14,00 | 13,40 | 14,00 | 4,87% | - |
| 07.10.2020 | 13,68 | 14,10 | 13,35 | 13,35 | -0,56% | - |
| 06.10.2020 | 12,73 | 14,03 | 12,73 | 13,43 | 0,37% | - |
| 05.10.2020 | 12,95 | 13,48 | 12,95 | 13,38 | -2,90% | - |
| 02.10.2020 | 13,18 | 13,78 | 13,18 | 13,78 | 0,00% | - |
| 01.10.2020 | 13,18 | 13,78 | 13,18 | 13,78 | 0,00% | - |
| 30.09.2020 | 14,55 | 14,63 | 13,28 | 13,78 | 4,55% | - |
| 29.09.2020 | 14,28 | 14,65 | 13,15 | 13,18 | -11,28% | - |
| 28.09.2020 | 14,85 | 15,15 | 14,18 | 14,85 | 6,45% | - |
| 25.09.2020 | 13,65 | 13,95 | 13,65 | 13,95 | -2,96% | - |
| 24.09.2020 | 14,48 | 15,08 | 14,38 | 14,38 | -0,69% | - |
| 23.09.2020 | 14,28 | 15,03 | 13,65 | 14,48 | 3,95% | - |
| 22.09.2020 | 13,93 | 13,93 | 13,93 | 13,93 | -4,79% | - |
| 21.09.2020 | 14,80 | 15,40 | 14,63 | 14,63 | -1,18% | - |
| 18.09.2020 | 14,60 | 15,40 | 14,60 | 14,80 | 1,54% | - |
| 17.09.2020 | 14,68 | 14,68 | 14,58 | 14,58 | -1,02% | - |
| 16.09.2020 | 14,63 | 15,35 | 14,63 | 14,73 | 0,68% | - |
| 15.09.2020 | 14,60 | 14,63 | 14,58 | 14,63 | 0,00% | - |
| 14.09.2020 | 14,68 | 14,68 | 14,63 | 14,63 | -0,51% | - |
| 11.09.2020 | 14,03 | 15,33 | 14,03 | 14,70 | -1,67% | - |
| 10.09.2020 | 14,33 | 15,33 | 14,03 | 14,95 | 4,91% | - |
| 09.09.2020 | 14,15 | 14,90 | 14,15 | 14,25 | -3,55% | - |
| 08.09.2020 | 14,10 | 14,90 | 13,50 | 14,78 | 4,97% | - |
| 07.09.2020 | 14,18 | 14,18 | 14,08 | 14,08 | -4,90% | - |
| 04.09.2020 | 13,23 | 14,93 | 13,20 | 14,80 | 12,12% | - |
| 03.09.2020 | 13,03 | 13,93 | 12,65 | 13,20 | 1,34% | - |
| 02.09.2020 | 13,58 | 13,58 | 13,03 | 13,03 | -4,23% | - |
| 01.09.2020 | 13,20 | 13,68 | 13,20 | 13,60 | -5,39% | - |
| 31.08.2020 | 13,75 | 14,38 | 13,28 | 14,38 | 0,35% | - |
| 28.08.2020 | 13,80 | 14,33 | 13,73 | 14,33 | 3,62% | - |
| 27.08.2020 | 13,83 | 13,83 | 13,83 | 13,83 | 0,18% | - |
| 26.08.2020 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 25.08.2020 | 13,70 | 14,45 | 13,70 | 13,90 | 4,71% | - |
| 24.08.2020 | 14,30 | 14,48 | 13,25 | 13,28 | -3,45% | - |
| 21.08.2020 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 20.08.2020 | 13,75 | 13,75 | 13,25 | 13,75 | 0,00% | - |
| 19.08.2020 | 13,75 | 13,75 | 13,75 | 13,75 | -3,51% | - |
| 18.08.2020 | 13,78 | 14,25 | 13,78 | 14,25 | 3,83% | - |
| 14.08.2020 | 13,80 | 13,80 | 13,73 | 13,73 | -1,08% | - |
| 13.08.2020 | 13,90 | 13,90 | 13,88 | 13,88 | 0,00% | - |
| 12.08.2020 | 14,03 | 14,40 | 13,58 | 13,88 | 4,91% | - |