Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
18.773,16 +197,22 (+1,06%) Euro Stoxx 50
5.079,62 +43,96 (+0,87%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Gold
2.379,40 +3,90 (+0,16%) EUR/USD
1,0878 +0,0004 (+0,03%) Bitcoin EUR
65.203,71 -110,99 (-0,17%)
Aurizon Holdings Ltd (QRL.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:09AM CEST. Markt geöffnet.
Zeitraum:
06. Juni 2023 - 06. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
| 05. Juni 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
| 04. Juni 2024 | 2,2330 | 2,2330 | 2,2270 | 2,2270 | 2,2270 | - |
| 03. Juni 2024 | 2,2300 | 2,2330 | 2,2300 | 2,2330 | 2,2330 | - |
| 31. Mai 2024 | 2,2360 | 2,2370 | 2,2360 | 2,2370 | 2,2370 | - |
| 30. Mai 2024 | 2,1920 | 2,1930 | 2,1920 | 2,1930 | 2,1930 | - |
| 29. Mai 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
| 28. Mai 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
| 27. Mai 2024 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | - |
| 24. Mai 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | - |
| 23. Mai 2024 | 2,2310 | 2,2310 | 2,2260 | 2,2260 | 2,2260 | - |
| 22. Mai 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 21. Mai 2024 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | - |
| 20. Mai 2024 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
| 17. Mai 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
| 16. Mai 2024 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
| 15. Mai 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
| 14. Mai 2024 | 2,2840 | 2,2880 | 2,2840 | 2,2880 | 2,2880 | - |
| 13. Mai 2024 | 2,2860 | 2,2870 | 2,2860 | 2,2870 | 2,2870 | - |
| 10. Mai 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
| 09. Mai 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
| 08. Mai 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
| 07. Mai 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
| 06. Mai 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | - |
| 03. Mai 2024 | 2,2920 | 2,2930 | 2,2920 | 2,2930 | 2,2930 | - |
| 02. Mai 2024 | 2,2830 | 2,2880 | 2,2830 | 2,2880 | 2,2880 | - |
| 30. Apr. 2024 | 2,3120 | 2,3140 | 2,3080 | 2,3080 | 2,3080 | - |
| 29. Apr. 2024 | 2,3460 | 2,3460 | 2,3450 | 2,3450 | 2,3450 | - |
| 26. Apr. 2024 | 2,3360 | 2,3360 | 2,3340 | 2,3340 | 2,3340 | - |
| 25. Apr. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | - |
| 24. Apr. 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
| 23. Apr. 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
| 22. Apr. 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
| 19. Apr. 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
| 18. Apr. 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
| 17. Apr. 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
| 16. Apr. 2024 | 2,3360 | 2,3360 | 2,3350 | 2,3350 | 2,3350 | - |
| 15. Apr. 2024 | 2,3850 | 2,3870 | 2,3850 | 2,3870 | 2,3870 | - |
| 12. Apr. 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
| 11. Apr. 2024 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | - |
| 10. Apr. 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | - |
| 09. Apr. 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
| 08. Apr. 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
| 05. Apr. 2024 | 2,3890 | 2,3900 | 2,3890 | 2,3900 | 2,3900 | - |
| 04. Apr. 2024 | 2,3870 | 2,3890 | 2,3870 | 2,3890 | 2,3890 | - |
| 03. Apr. 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
| 02. Apr. 2024 | 2,3890 | 2,3900 | 2,3890 | 2,3900 | 2,3900 | - |
| 28. März 2024 | 2,3840 | 2,3840 | 2,3820 | 2,3820 | 2,3820 | - |
| 27. März 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
| 26. März 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 25. März 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
| 22. März 2024 | 2,3570 | 2,3640 | 2,3570 | 2,3640 | 2,3640 | - |
| 21. März 2024 | 2,3710 | 2,3710 | 2,3690 | 2,3690 | 2,3690 | - |
| 20. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 19. März 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
| 18. März 2024 | 2,2950 | 2,3110 | 2,2950 | 2,3110 | 2,3110 | - |
| 15. März 2024 | 2,3020 | 2,3020 | 2,3000 | 2,3000 | 2,3000 | - |
| 14. März 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
| 13. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 12. März 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
| 11. März 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | - |
| 08. März 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
| 07. März 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
| 06. März 2024 | 2,2710 | 2,2720 | 2,2710 | 2,2720 | 2,2720 | - |
| 05. März 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
| 04. März 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
| 01. März 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
| 29. Feb. 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
| 28. Feb. 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
| 27. Feb. 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
| 26. Feb. 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
| 26. Feb. 2024 | 0.097 Dividende | |||||
| 23. Feb. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,2710 | - |
| 22. Feb. 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2777 | - |
| 21. Feb. 2024 | 2,3380 | 2,3380 | 2,3370 | 2,3370 | 2,2413 | - |
| 20. Feb. 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,2461 | - |
| 19. Feb. 2024 | 2,3430 | 2,3450 | 2,3430 | 2,3450 | 2,2489 | - |
| 16. Feb. 2024 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 2,2413 | - |
| 15. Feb. 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,2768 | - |
| 14. Feb. 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,2614 | - |
| 13. Feb. 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,2470 | - |
| 12. Feb. 2024 | 2,3190 | 2,3200 | 2,3190 | 2,3200 | 2,2250 | 2.000 |
| 09. Feb. 2024 | 2,2470 | 2,2470 | 2,2470 | 2,2470 | 2,1550 | - |
| 08. Feb. 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,1530 | - |
| 07. Feb. 2024 | 2,2640 | 2,2640 | 2,2620 | 2,2620 | 2,1693 | - |
| 06. Feb. 2024 | 2,2430 | 2,2430 | 2,2410 | 2,2410 | 2,1492 | - |
| 05. Feb. 2024 | 2,2520 | 2,2520 | 2,2490 | 2,2490 | 2,1569 | - |
| 02. Feb. 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1780 | - |
| 01. Feb. 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1492 | - |
| 31. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,1770 | - |
| 30. Jan. 2024 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,1636 | - |
| 29. Jan. 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,1655 | - |
| 26. Jan. 2024 | 2,2420 | 2,2420 | 2,2390 | 2,2390 | 2,1473 | - |
| 25. Jan. 2024 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | 2,1300 | - |
| 24. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1291 | - |
| 23. Jan. 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,1214 | - |
| 22. Jan. 2024 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | 2,1108 | - |
| 19. Jan. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,0955 | - |
| 18. Jan. 2024 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | 2,0936 | - |
| 17. Jan. 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,1396 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
