Börse:
18,330€
1,21%
Echtzeit-Aktienkurs Aurelius Equity Opportunities SE & Co. KGaA
Bid:
18,310€
Ask:
18,350€
Aktienkurse zur Aurelius Equity Opportunities SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 18,27 | 18,47 | 18,16 | 18,33 | 1,21% | 3.153,00 |
| 18.01.2021 | 18,06 | 18,14 | 17,94 | 18,11 | 0,22% | 1.675,00 |
| 15.01.2021 | 18,43 | 18,79 | 18,00 | 18,07 | -2,01% | 1.631,00 |
| 14.01.2021 | 18,60 | 18,93 | 18,44 | 18,44 | -0,38% | 1.134,00 |
| 13.01.2021 | 18,61 | 18,77 | 18,09 | 18,51 | 0,65% | 641,00 |
| 12.01.2021 | 17,84 | 18,57 | 17,67 | 18,39 | 4,31% | 1.210,00 |
| 11.01.2021 | 18,30 | 18,30 | 17,58 | 17,63 | -4,44% | 4.978,00 |
| 08.01.2021 | 18,92 | 19,46 | 18,34 | 18,45 | -3,20% | 2.682,00 |
| 07.01.2021 | 18,72 | 19,21 | 18,48 | 19,06 | 2,36% | 2.190,00 |
| 06.01.2021 | 17,85 | 18,87 | 17,85 | 18,62 | 5,20% | 1.979,00 |
| 05.01.2021 | 17,45 | 17,95 | 17,45 | 17,70 | 1,61% | 379,00 |
| 04.01.2021 | 17,35 | 18,23 | 17,29 | 17,42 | -0,63% | 3.282,00 |
| 30.12.2020 | 17,68 | 17,97 | 17,46 | 17,53 | -1,18% | 3.675,00 |
| 29.12.2020 | 17,40 | 18,02 | 17,38 | 17,74 | 2,19% | 16.873,00 |
| 28.12.2020 | 17,30 | 18,12 | 17,30 | 17,36 | 0,58% | 12.241,00 |
| 23.12.2020 | 16,82 | 17,80 | 16,82 | 17,26 | 1,53% | 5.886,00 |
| 22.12.2020 | 16,65 | 17,24 | 16,65 | 17,00 | 1,67% | 6.413,00 |
| 21.12.2020 | 16,51 | 16,72 | 15,87 | 16,72 | -1,59% | 5.154,00 |
| 18.12.2020 | 17,02 | 17,25 | 16,67 | 16,99 | 0,89% | 1.376,00 |
| 17.12.2020 | 17,13 | 17,14 | 16,62 | 16,84 | -1,17% | 2.292,00 |
| 16.12.2020 | 17,10 | 17,46 | 16,74 | 17,04 | 0,29% | 5.795,00 |
| 15.12.2020 | 16,54 | 17,26 | 16,54 | 16,99 | 2,72% | 4.803,00 |
| 14.12.2020 | 16,76 | 17,16 | 16,51 | 16,54 | -2,42% | 4.029,00 |
| 11.12.2020 | 18,18 | 18,18 | 16,86 | 16,95 | -6,77% | 9.122,00 |
| 10.12.2020 | 19,09 | 19,38 | 18,17 | 18,18 | -5,07% | 3.940,00 |
| 09.12.2020 | 19,43 | 19,88 | 19,15 | 19,15 | -1,34% | 2.000,00 |
| 08.12.2020 | 19,87 | 20,10 | 19,41 | 19,41 | -2,56% | 3.649,00 |
| 07.12.2020 | 20,48 | 20,48 | 19,91 | 19,92 | -1,68% | 2.441,00 |
| 04.12.2020 | 19,90 | 20,50 | 19,90 | 20,26 | 1,81% | 6.332,00 |
| 03.12.2020 | 19,94 | 20,22 | 19,80 | 19,90 | -0,25% | 505,00 |
| 02.12.2020 | 19,90 | 20,14 | 19,81 | 19,95 | 0,00% | 720,00 |
| 01.12.2020 | 19,65 | 20,18 | 19,59 | 19,95 | 2,57% | 1.108,00 |
| 30.11.2020 | 20,02 | 20,02 | 19,44 | 19,45 | -2,41% | 2.000,00 |
| 27.11.2020 | 20,02 | 20,28 | 19,82 | 19,93 | -0,65% | 3.780,00 |
| 26.11.2020 | 18,95 | 20,26 | 18,70 | 20,06 | 5,47% | 5.400,00 |
| 25.11.2020 | 20,52 | 20,80 | 18,39 | 19,02 | -7,49% | 12.832,00 |
| 24.11.2020 | 19,61 | 20,84 | 19,36 | 20,56 | 5,44% | 13.577,00 |
| 23.11.2020 | 17,95 | 19,50 | 17,88 | 19,50 | 9,43% | 5.063,00 |
| 20.11.2020 | 17,50 | 17,98 | 17,48 | 17,82 | 1,95% | 4.960,00 |
| 19.11.2020 | 17,07 | 17,62 | 17,07 | 17,48 | 2,40% | 3.393,00 |
| 18.11.2020 | 17,05 | 17,36 | 16,97 | 17,07 | 0,23% | 2.579,00 |
| 17.11.2020 | 16,54 | 17,30 | 16,54 | 17,03 | 3,09% | 2.605,00 |
| 16.11.2020 | 16,34 | 16,71 | 16,31 | 16,52 | 2,67% | 167,00 |
| 13.11.2020 | 14,99 | 16,31 | 14,99 | 16,09 | 7,84% | 1.458,00 |
| 12.11.2020 | 15,62 | 15,84 | 14,76 | 14,92 | -5,75% | 6.400,00 |
| 11.11.2020 | 15,81 | 15,99 | 15,66 | 15,83 | 1,02% | 1.485,00 |
| 10.11.2020 | 15,01 | 16,00 | 15,01 | 15,67 | 5,10% | 8.160,00 |
| 09.11.2020 | 14,35 | 15,31 | 14,26 | 14,91 | 6,27% | 5.664,00 |
| 06.11.2020 | 13,75 | 14,23 | 13,75 | 14,03 | 2,18% | 2.670,00 |
| 05.11.2020 | 13,09 | 14,04 | 13,09 | 13,73 | 5,29% | 2.085,00 |
| 04.11.2020 | 12,75 | 13,29 | 12,57 | 13,04 | 2,11% | 5.423,00 |
| 03.11.2020 | 12,57 | 12,88 | 12,57 | 12,77 | 2,90% | 50,00 |
| 02.11.2020 | 12,04 | 12,54 | 11,96 | 12,41 | 0,89% | 2.163,00 |
| 30.10.2020 | 11,88 | 12,40 | 11,62 | 12,30 | 3,36% | 5.186,00 |
| 29.10.2020 | 12,42 | 12,42 | 11,72 | 11,90 | -2,14% | 9.023,00 |
| 28.10.2020 | 12,90 | 12,91 | 12,12 | 12,16 | -5,81% | 6.020,00 |
| 27.10.2020 | 13,06 | 13,26 | 12,65 | 12,91 | -0,69% | 690,00 |
| 26.10.2020 | 13,54 | 13,54 | 13,00 | 13,00 | -5,25% | 890,00 |
| 23.10.2020 | 13,62 | 13,97 | 13,62 | 13,72 | 0,66% | 1.390,00 |
| 22.10.2020 | 13,40 | 13,67 | 13,40 | 13,63 | 1,72% | 3.580,00 |
| 21.10.2020 | 13,76 | 13,94 | 13,40 | 13,40 | -2,97% | 1.000,00 |
| 20.10.2020 | 13,73 | 14,06 | 13,72 | 13,81 | 0,80% | 40,00 |
| 19.10.2020 | 13,04 | 13,85 | 13,04 | 13,70 | 4,74% | 1.618,00 |
| 16.10.2020 | 13,35 | 13,35 | 12,95 | 13,08 | -1,58% | 2.965,00 |
| 15.10.2020 | 13,42 | 13,42 | 12,87 | 13,29 | -1,70% | 2.920,00 |
| 14.10.2020 | 13,86 | 14,25 | 13,51 | 13,52 | -2,52% | 285,00 |
| 13.10.2020 | 14,32 | 14,42 | 13,87 | 13,87 | -3,28% | 5.694,00 |
| 12.10.2020 | 14,31 | 14,49 | 14,19 | 14,34 | -1,10% | 965,00 |
| 09.10.2020 | 14,22 | 14,50 | 14,09 | 14,50 | 2,76% | 1.370,00 |
| 08.10.2020 | 14,01 | 14,29 | 13,86 | 14,11 | 0,71% | 5.860,00 |
| 07.10.2020 | 14,12 | 14,13 | 13,72 | 14,01 | -0,43% | 5.578,00 |
| 06.10.2020 | 13,51 | 14,20 | 13,51 | 14,07 | 4,22% | 2.170,00 |
| 05.10.2020 | 13,18 | 13,83 | 13,12 | 13,50 | 2,58% | 5.158,00 |
| 02.10.2020 | 13,28 | 13,28 | 12,97 | 13,16 | -0,90% | 1.836,00 |
| 01.10.2020 | 13,77 | 13,85 | 13,25 | 13,28 | -3,21% | 2.460,00 |
| 30.09.2020 | 13,46 | 13,88 | 13,24 | 13,72 | 1,48% | 602,00 |
| 29.09.2020 | 14,54 | 14,56 | 13,51 | 13,52 | -5,19% | 644,00 |
| 28.09.2020 | 14,06 | 14,52 | 13,96 | 14,26 | 2,52% | 5.500,00 |
| 25.09.2020 | 14,17 | 14,17 | 13,60 | 13,91 | -0,29% | 2.640,00 |
| 24.09.2020 | 14,22 | 14,43 | 13,87 | 13,95 | -2,58% | 4.038,00 |
| 23.09.2020 | 14,51 | 14,81 | 14,23 | 14,32 | 0,21% | 1.615,00 |
| 22.09.2020 | 14,64 | 14,64 | 14,27 | 14,29 | -2,52% | 815,00 |
| 21.09.2020 | 16,11 | 16,11 | 14,55 | 14,66 | -9,28% | 4.625,00 |
| 20.09.2020 | 16,52 | 16,62 | 16,11 | 16,16 | -1,64% | 2.119,00 |
| 17.09.2020 | 16,26 | 16,70 | 16,22 | 16,43 | 0,74% | - |
| 16.09.2020 | 16,26 | 16,46 | 16,05 | 16,31 | 0,37% | 3.065,00 |
| 15.09.2020 | 16,46 | 16,52 | 16,06 | 16,25 | -0,73% | 3.340,00 |
| 14.09.2020 | 16,58 | 16,83 | 16,37 | 16,37 | -0,85% | 246,00 |
| 11.09.2020 | 16,87 | 16,87 | 16,47 | 16,51 | -0,30% | 546,00 |
| 10.09.2020 | 16,75 | 16,84 | 16,45 | 16,56 | -1,37% | 200,00 |
| 09.09.2020 | 16,77 | 16,87 | 16,34 | 16,79 | -0,24% | 1.222,00 |
| 08.09.2020 | 16,62 | 17,60 | 16,62 | 16,83 | -1,87% | 800,00 |
| 07.09.2020 | 16,62 | 17,35 | 16,62 | 17,15 | 3,56% | 1.456,00 |
| 04.09.2020 | 16,70 | 16,92 | 16,54 | 16,56 | -0,36% | 100,00 |
| 03.09.2020 | 17,11 | 17,38 | 16,56 | 16,62 | -2,29% | 5.542,00 |
| 02.09.2020 | 16,96 | 17,10 | 16,82 | 17,01 | 1,13% | 248,00 |
| 01.09.2020 | 17,43 | 17,43 | 16,66 | 16,82 | -3,94% | 1.471,00 |
| 31.08.2020 | 17,09 | 17,64 | 17,01 | 17,51 | 2,88% | 1.851,00 |
| 28.08.2020 | 17,19 | 17,26 | 17,00 | 17,02 | -0,06% | 1.020,00 |
| 27.08.2020 | 17,19 | 17,26 | 17,00 | 17,03 | -0,58% | 630,00 |