Deutsche Märkte schließen in 11 Minuten
DAX
18.735,59 +102,48 (+0,55%) Euro Stoxx 50
4.863,50 +35,87 (+0,74%) Dow Jones 30
41.804,12 +182,04 (+0,44%) Gold
2.601,00 -7,90 (-0,30%) EUR/USD
1,1122 -0,0012 (-0,11%) Bitcoin EUR
55.031,41 +3.027,96 (+5,82%)
Aurizon Holdings Ltd (QRL.MU)
Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:03AM CEST. Markt geöffnet.
Zeitraum:
17. Sept. 2023 - 17. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Sept. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 360 |
| 16. Sept. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 13. Sept. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 12. Sept. 2024 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | - |
| 11. Sept. 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
| 10. Sept. 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
| 09. Sept. 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
| 06. Sept. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 05. Sept. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 04. Sept. 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
| 03. Sept. 2024 | 2,0910 | 2,0910 | 2,0910 | 2,0910 | 2,0910 | - |
| 02. Sept. 2024 | 2,0910 | 2,0910 | 2,0910 | 2,0910 | 2,0910 | - |
| 30. Aug. 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
| 29. Aug. 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
| 28. Aug. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 27. Aug. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 26. Aug. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 26. Aug. 2024 | 0.073 Dividende | |||||
| 23. Aug. 2024 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | 1,9600 | - |
| 22. Aug. 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 1,9822 | - |
| 21. Aug. 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 1,9822 | - |
| 20. Aug. 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 1,9822 | - |
| 19. Aug. 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 1,9822 | - |
| 16. Aug. 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 1,9822 | - |
| 15. Aug. 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 1,9619 | - |
| 14. Aug. 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 1,9359 | - |
| 13. Aug. 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 1,9359 | - |
| 12. Aug. 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 1,9426 | - |
| 09. Aug. 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,0863 | - |
| 08. Aug. 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,0786 | - |
| 07. Aug. 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,0786 | - |
| 06. Aug. 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,0786 | - |
| 05. Aug. 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,0873 | - |
| 02. Aug. 2024 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | 2,1171 | - |
| 01. Aug. 2024 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | 2,1239 | - |
| 31. Juli 2024 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | 2,1239 | - |
| 30. Juli 2024 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | 2,1143 | - |
| 29. Juli 2024 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | 2,1143 | - |
| 26. Juli 2024 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | 2,1123 | - |
| 25. Juli 2024 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | 2,1123 | - |
| 24. Juli 2024 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | 2,1123 | - |
| 23. Juli 2024 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,1393 | - |
| 22. Juli 2024 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,1393 | - |
| 19. Juli 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,1692 | - |
| 18. Juli 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,1731 | - |
| 17. Juli 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,1731 | - |
| 16. Juli 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,1702 | - |
| 15. Juli 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,1702 | - |
| 12. Juli 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,1702 | - |
| 11. Juli 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,1702 | - |
| 10. Juli 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,1702 | - |
| 09. Juli 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,1702 | - |
| 08. Juli 2024 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | 2,1760 | - |
| 05. Juli 2024 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | 2,1760 | - |
| 04. Juli 2024 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | 2,1760 | - |
| 03. Juli 2024 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | 2,1760 | - |
| 02. Juli 2024 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | 2,1760 | - |
| 01. Juli 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1895 | - |
| 28. Juni 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1895 | - |
| 27. Juni 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1895 | - |
| 26. Juni 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1788 | - |
| 25. Juni 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1788 | - |
| 24. Juni 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,1634 | - |
| 21. Juni 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1605 | - |
| 20. Juni 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1605 | - |
| 19. Juni 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1605 | - |
| 18. Juni 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,1615 | - |
| 17. Juni 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,1615 | - |
| 14. Juni 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,1711 | - |
| 13. Juni 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,1721 | - |
| 12. Juni 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1972 | - |
| 11. Juni 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1972 | - |
| 10. Juni 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1972 | - |
| 07. Juni 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1972 | - |
| 06. Juni 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,1846 | - |
| 05. Juni 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,1673 | - |
| 04. Juni 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1605 | - |
| 03. Juni 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1605 | - |
| 31. Mai 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1605 | - |
| 30. Mai 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1605 | - |
| 29. Mai 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,1769 | - |
| 28. Mai 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1972 | - |
| 27. Mai 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1972 | - |
| 24. Mai 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1972 | - |
| 23. Mai 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1972 | - |
| 22. Mai 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2068 | - |
| 21. Mai 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2068 | - |
| 20. Mai 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2068 | - |
| 17. Mai 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2068 | - |
| 16. Mai 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,2463 | - |
| 15. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| 14. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| 13. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| 10. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| 09. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| 08. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| 07. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| 06. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| 03. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| 02. Mai 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2512 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
