207,200€
0,68%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 178,00 | 186,20 | 177,40 | 185,25 | 3,69% | 1.079,00 |
| 04.05.2026 | 183,55 | 186,10 | 178,45 | 178,65 | -2,59% | 2.135,00 |
| 30.04.2026 | 179,65 | 184,50 | 178,05 | 183,40 | 1,49% | 889,00 |
| 29.04.2026 | 185,10 | 187,55 | 180,25 | 180,70 | -2,27% | 1.440,00 |
| 28.04.2026 | 190,55 | 191,00 | 182,55 | 184,90 | -1,99% | 971,00 |
| 27.04.2026 | 188,05 | 192,00 | 185,30 | 188,65 | -0,21% | 1.116,00 |
| 24.04.2026 | 190,45 | 190,55 | 187,30 | 189,05 | -0,16% | 1.139,00 |
| 23.04.2026 | 190,90 | 192,90 | 187,70 | 189,35 | -1,74% | 1.698,00 |
| 22.04.2026 | 191,60 | 193,90 | 188,65 | 192,70 | 1,18% | 2.338,00 |
| 21.04.2026 | 190,85 | 192,55 | 188,55 | 190,45 | 0,29% | 3.097,00 |
| 20.04.2026 | 185,90 | 191,60 | 184,25 | 189,90 | 0,48% | 3.460,00 |
| 17.04.2026 | 186,60 | 191,90 | 181,25 | 189,00 | 1,34% | 2.936,00 |
| 16.04.2026 | 181,70 | 189,45 | 181,30 | 186,50 | 2,90% | 4.077,00 |
| 15.04.2026 | 183,95 | 186,65 | 179,90 | 181,25 | -1,71% | 1.028,00 |
| 14.04.2026 | 181,20 | 187,25 | 180,50 | 184,40 | 1,93% | 2.683,00 |
| 13.04.2026 | 174,50 | 180,95 | 173,55 | 180,90 | 2,32% | 2.244,00 |
| 10.04.2026 | 172,10 | 177,85 | 168,55 | 176,80 | 3,39% | 1.980,00 |
| 09.04.2026 | 171,45 | 172,50 | 168,90 | 171,00 | 0,77% | 2.149,00 |
| 08.04.2026 | 163,95 | 171,25 | 162,45 | 169,70 | 7,85% | 4.316,00 |
| 07.04.2026 | 150,85 | 158,90 | 150,85 | 157,35 | 3,49% | 2.872,00 |
| 02.04.2026 | 150,95 | 153,90 | 147,85 | 152,05 | -1,59% | 3.294,00 |
| 01.04.2026 | 152,30 | 156,25 | 151,95 | 154,50 | 0,91% | 4.214,00 |
| 31.03.2026 | 146,35 | 153,60 | 145,75 | 153,10 | 4,97% | 1.849,00 |
| 30.03.2026 | 145,25 | 150,80 | 144,75 | 145,85 | -0,17% | 900,00 |
| 27.03.2026 | 149,45 | 149,90 | 144,85 | 146,10 | -1,81% | 1.755,00 |
| 26.03.2026 | 153,55 | 153,55 | 146,15 | 148,80 | -4,28% | 2.113,00 |
| 25.03.2026 | 153,90 | 156,60 | 153,90 | 155,45 | 1,14% | 516,00 |
| 24.03.2026 | 149,70 | 154,05 | 148,45 | 153,70 | 1,32% | 2.976,00 |
| 23.03.2026 | 147,20 | 155,10 | 141,95 | 151,70 | -0,33% | 6.548,00 |
| 20.03.2026 | 155,80 | 159,60 | 152,15 | 152,20 | -1,93% | 3.509,00 |
| 19.03.2026 | 160,40 | 160,80 | 153,75 | 155,20 | -4,05% | 4.970,00 |
| 18.03.2026 | 162,10 | 165,30 | 160,55 | 161,75 | 0,72% | 4.112,00 |
| 17.03.2026 | 157,55 | 162,25 | 156,35 | 160,60 | 1,20% | 1.816,00 |
| 16.03.2026 | 155,50 | 159,05 | 153,70 | 158,70 | 2,88% | 3.831,00 |
| 13.03.2026 | 160,50 | 160,50 | 154,15 | 154,25 | -4,22% | 2.947,00 |
| 12.03.2026 | 164,00 | 165,10 | 157,90 | 161,05 | -2,16% | 2.171,00 |
| 11.03.2026 | 167,15 | 167,90 | 163,85 | 164,60 | -1,47% | 2.754,00 |
| 10.03.2026 | 163,60 | 169,50 | 162,75 | 167,05 | 2,96% | 3.176,00 |
| 09.03.2026 | 159,00 | 162,25 | 155,20 | 162,25 | -1,16% | 4.529,00 |
| 06.03.2026 | 168,10 | 168,60 | 163,40 | 164,15 | -1,38% | 2.399,00 |
| 05.03.2026 | 167,30 | 170,60 | 163,90 | 166,45 | -1,01% | 4.556,00 |
| 04.03.2026 | 161,60 | 168,30 | 159,70 | 168,15 | 3,64% | 1.256,00 |
| 03.03.2026 | 168,50 | 169,85 | 157,15 | 162,25 | -3,79% | 9.698,00 |
| 02.03.2026 | 170,15 | 173,10 | 167,85 | 168,65 | -1,89% | 2.502,00 |
| 27.02.2026 | 170,60 | 174,35 | 170,60 | 171,90 | 0,73% | 1.765,00 |
| 26.02.2026 | 172,70 | 173,50 | 167,55 | 170,65 | -1,39% | 2.202,00 |
| 25.02.2026 | 172,60 | 176,15 | 172,50 | 173,05 | 0,12% | 1.186,00 |
| 24.02.2026 | 170,70 | 173,75 | 170,45 | 172,85 | 0,76% | 1.941,00 |
| 23.02.2026 | 167,90 | 174,75 | 167,40 | 171,55 | 0,88% | 3.745,00 |
| 20.02.2026 | 167,50 | 171,00 | 167,50 | 170,05 | 1,95% | 10.907,00 |
| 19.02.2026 | 168,10 | 169,55 | 166,10 | 166,80 | -0,33% | 3.856,00 |
| 18.02.2026 | 164,50 | 169,85 | 163,95 | 167,35 | 1,64% | 3.787,00 |
| 17.02.2026 | 165,85 | 167,65 | 160,90 | 164,65 | -1,67% | 2.057,00 |
| 16.02.2026 | 171,30 | 173,70 | 165,60 | 167,45 | -2,22% | 2.033,00 |
| 13.02.2026 | 163,40 | 172,55 | 160,65 | 171,25 | 5,03% | 2.442,00 |
| 12.02.2026 | 168,90 | 171,15 | 162,15 | 163,05 | -3,35% | 3.523,00 |
| 11.02.2026 | 168,75 | 172,50 | 164,30 | 168,70 | -0,18% | 9.930,00 |
| 10.02.2026 | 169,85 | 172,75 | 167,75 | 169,00 | -0,21% | 1.794,00 |
| 09.02.2026 | 164,10 | 170,70 | 164,05 | 169,35 | 2,67% | 4.059,00 |
| 06.02.2026 | 162,50 | 167,75 | 160,05 | 164,95 | 2,04% | 2.217,00 |
| 05.02.2026 | 166,35 | 166,40 | 154,65 | 161,65 | -2,91% | 4.795,00 |
| 04.02.2026 | 168,10 | 171,35 | 165,95 | 166,50 | -0,36% | 3.640,00 |
| 03.02.2026 | 165,50 | 167,95 | 164,20 | 167,10 | 2,86% | 3.249,00 |
| 02.02.2026 | 150,60 | 163,20 | 148,40 | 162,45 | 2,11% | 3.711,00 |
| 30.01.2026 | 165,35 | 166,00 | 157,40 | 159,10 | -5,55% | 7.457,00 |
| 29.01.2026 | 163,35 | 170,80 | 162,50 | 168,45 | 4,47% | 6.928,00 |
| 28.01.2026 | 157,35 | 163,60 | 155,35 | 161,25 | 2,71% | 4.188,00 |
| 27.01.2026 | 156,40 | 158,10 | 153,70 | 157,00 | 0,32% | 2.683,00 |
| 26.01.2026 | 153,00 | 156,90 | 152,55 | 156,50 | 2,62% | 5.633,00 |
| 23.01.2026 | 152,30 | 152,80 | 150,80 | 152,50 | 0,59% | 1.699,00 |
| 22.01.2026 | 153,60 | 154,50 | 150,55 | 151,60 | -0,13% | 2.580,00 |
| 21.01.2026 | 148,05 | 153,40 | 147,90 | 151,80 | 3,48% | 3.609,00 |
| 20.01.2026 | 150,25 | 150,85 | 146,20 | 146,70 | -2,56% | 1.280,00 |
| 19.01.2026 | 144,55 | 150,65 | 142,30 | 150,55 | 1,76% | 2.452,00 |
| 16.01.2026 | 146,10 | 150,70 | 145,15 | 147,95 | 1,30% | 2.198,00 |
| 15.01.2026 | 143,65 | 147,85 | 142,90 | 146,05 | 1,28% | 3.223,00 |
| 14.01.2026 | 141,65 | 144,85 | 140,50 | 144,20 | 1,80% | 6.519,00 |
| 13.01.2026 | 137,00 | 142,75 | 136,10 | 141,65 | 4,12% | 2.741,00 |
| 12.01.2026 | 130,95 | 136,05 | 130,95 | 136,05 | 3,46% | 3.638,00 |
| 09.01.2026 | 129,40 | 131,55 | 128,30 | 131,50 | 1,47% | 1.402,00 |
| 08.01.2026 | 131,10 | 131,20 | 128,05 | 129,60 | -1,67% | 2.663,00 |
| 07.01.2026 | 133,40 | 134,15 | 131,30 | 131,80 | -1,35% | 3.132,00 |
| 06.01.2026 | 128,20 | 134,60 | 128,20 | 133,60 | 3,29% | 3.019,00 |
| 05.01.2026 | 127,60 | 129,50 | 125,90 | 129,35 | 1,97% | 4.856,00 |
| 02.01.2026 | 123,65 | 126,95 | 123,55 | 126,85 | 2,88% | 2.662,00 |
| 30.12.2025 | 121,75 | 123,45 | 121,75 | 123,30 | 1,44% | 834,00 |
| 29.12.2025 | 121,65 | 122,65 | 120,70 | 121,55 | 0,33% | 1.708,00 |
| 23.12.2025 | 121,45 | 121,45 | 119,80 | 121,15 | -0,21% | 1.489,00 |
| 22.12.2025 | 118,55 | 123,40 | 118,50 | 121,40 | 2,32% | 3.320,00 |
| 19.12.2025 | 118,85 | 119,80 | 117,75 | 118,65 | 0,64% | 1.619,00 |
| 18.12.2025 | 117,45 | 118,70 | 116,70 | 117,90 | 0,55% | 2.838,00 |
| 17.12.2025 | 117,40 | 119,80 | 117,20 | 117,25 | 0,13% | 1.183,00 |
| 16.12.2025 | 116,75 | 117,60 | 116,10 | 117,10 | -0,13% | 441,00 |
| 15.12.2025 | 116,15 | 117,80 | 115,75 | 117,25 | 1,30% | 803,00 |
| 12.12.2025 | 118,65 | 120,05 | 115,15 | 115,75 | -2,32% | 3.603,00 |
| 11.12.2025 | 116,00 | 118,65 | 115,70 | 118,50 | 1,72% | 1.839,00 |
| 10.12.2025 | 117,15 | 117,85 | 115,90 | 116,50 | -0,68% | 4.178,00 |
| 09.12.2025 | 118,90 | 119,90 | 116,55 | 117,30 | -1,05% | 3.013,00 |
| 08.12.2025 | 119,25 | 120,30 | 117,90 | 118,55 | -0,42% | 1.483,00 |
| 05.12.2025 | 122,15 | 122,90 | 118,80 | 119,05 | -1,98% | 2.039,00 |