82,975€
-3,21%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 85,73 | 85,73 | 81,83 | 83,05 | -3,12% | 1.952,00 |
| 20.02.2025 | 84,78 | 88,08 | 84,78 | 85,73 | 1,12% | 1.000,00 |
| 19.02.2025 | 88,53 | 88,83 | 84,03 | 84,78 | -4,21% | 680,00 |
| 18.02.2025 | 87,05 | 88,98 | 86,60 | 88,50 | 1,78% | 1.260,00 |
| 17.02.2025 | 83,95 | 87,58 | 83,90 | 86,95 | 3,57% | 1.765,00 |
| 14.02.2025 | 83,85 | 86,20 | 83,78 | 83,95 | 0,06% | 2.146,00 |
| 13.02.2025 | 82,80 | 84,93 | 82,68 | 83,90 | 1,42% | 1.413,00 |
| 12.02.2025 | 82,28 | 83,08 | 81,33 | 82,73 | 0,55% | 600,00 |
| 11.02.2025 | 83,00 | 83,25 | 81,60 | 82,28 | -0,84% | 250,00 |
| 10.02.2025 | 80,80 | 83,38 | 79,05 | 82,98 | 2,63% | 1.725,00 |
| 07.02.2025 | 79,70 | 82,55 | 79,70 | 80,85 | 1,44% | 1.497,00 |
| 06.02.2025 | 75,15 | 80,45 | 75,15 | 79,70 | 6,02% | 1.422,00 |
| 05.02.2025 | 74,33 | 75,93 | 73,45 | 75,18 | 1,01% | 745,00 |
| 04.02.2025 | 74,75 | 75,40 | 73,65 | 74,43 | -0,43% | 317,00 |
| 03.02.2025 | 72,45 | 75,15 | 71,80 | 74,75 | -0,73% | 167,00 |
| 31.01.2025 | 75,28 | 76,20 | 74,30 | 75,30 | 0,10% | 770,00 |
| 30.01.2025 | 72,68 | 75,25 | 72,63 | 75,23 | 3,51% | 757,00 |
| 29.01.2025 | 73,05 | 73,28 | 72,18 | 72,68 | -0,38% | 50,00 |
| 28.01.2025 | 72,70 | 73,53 | 72,03 | 72,95 | 0,14% | 320,00 |
| 27.01.2025 | 73,83 | 73,83 | 71,60 | 72,85 | -1,32% | 955,00 |
| 24.01.2025 | 74,15 | 75,40 | 73,73 | 73,83 | -0,44% | 140,00 |
| 23.01.2025 | 73,68 | 75,33 | 72,65 | 74,15 | 0,64% | 612,00 |
| 22.01.2025 | 75,28 | 75,53 | 73,38 | 73,68 | -2,16% | 730,00 |
| 21.01.2025 | 76,20 | 76,20 | 74,88 | 75,30 | -1,18% | 314,00 |
| 20.01.2025 | 74,08 | 76,48 | 74,03 | 76,20 | 2,83% | 120,00 |
| 17.01.2025 | 73,30 | 75,48 | 73,25 | 74,10 | 1,44% | 452,00 |
| 16.01.2025 | 73,15 | 74,73 | 71,85 | 73,05 | -0,20% | 246,00 |
| 15.01.2025 | 71,25 | 73,58 | 71,25 | 73,20 | 2,74% | 505,00 |
| 14.01.2025 | 71,25 | 71,98 | 70,80 | 71,25 | 0,00% | 1.463,00 |
| 13.01.2025 | 71,05 | 71,90 | 70,00 | 71,25 | 0,28% | 665,00 |
| 10.01.2025 | 73,55 | 73,80 | 70,43 | 71,05 | -3,46% | 911,00 |
| 09.01.2025 | 73,55 | 74,65 | 73,25 | 73,60 | 0,00% | 375,00 |
| 08.01.2025 | 75,00 | 75,00 | 73,25 | 73,60 | -1,83% | 782,00 |
| 07.01.2025 | 76,23 | 77,90 | 74,85 | 74,98 | -1,48% | 420,00 |
| 06.01.2025 | 75,93 | 77,50 | 74,88 | 76,10 | 0,33% | 891,00 |
| 03.01.2025 | 75,55 | 76,80 | 74,05 | 75,85 | 0,56% | 233,00 |
| 02.01.2025 | 76,40 | 77,73 | 75,25 | 75,43 | -1,31% | 351,00 |
| 30.12.2024 | 76,60 | 76,88 | 75,85 | 76,43 | -0,26% | 440,00 |
| 27.12.2024 | 77,63 | 77,65 | 76,18 | 76,63 | -1,22% | 344,00 |
| 23.12.2024 | 78,18 | 78,45 | 75,70 | 77,58 | -0,77% | 775,00 |
| 20.12.2024 | 79,10 | 79,40 | 76,88 | 78,18 | -1,54% | 1.060,00 |
| 19.12.2024 | 78,25 | 81,00 | 78,10 | 79,40 | 1,47% | 603,00 |
| 18.12.2024 | 78,18 | 79,28 | 78,00 | 78,25 | 0,00% | 483,00 |
| 17.12.2024 | 79,78 | 80,25 | 77,98 | 78,25 | -1,91% | 1.166,00 |
| 16.12.2024 | 81,18 | 81,80 | 78,90 | 79,78 | -1,63% | 595,00 |
| 13.12.2024 | 83,50 | 83,80 | 80,70 | 81,10 | -2,87% | 306,00 |
| 12.12.2024 | 84,68 | 86,28 | 82,78 | 83,50 | -1,39% | 2.352,00 |
| 11.12.2024 | 83,85 | 85,05 | 83,38 | 84,68 | 0,98% | 487,00 |
| 10.12.2024 | 83,38 | 85,15 | 82,48 | 83,85 | 0,66% | 269,00 |
| 09.12.2024 | 83,95 | 85,83 | 82,65 | 83,30 | -0,66% | 1.262,00 |
| 06.12.2024 | 83,58 | 84,83 | 83,10 | 83,85 | 0,33% | 1.857,00 |
| 05.12.2024 | 76,43 | 87,78 | 76,05 | 83,58 | 9,36% | 5.254,00 |
| 04.12.2024 | 75,58 | 76,80 | 75,48 | 76,43 | 1,06% | 218,00 |
| 03.12.2024 | 75,18 | 76,05 | 74,78 | 75,63 | 0,60% | 362,00 |
| 02.12.2024 | 74,25 | 75,68 | 74,25 | 75,18 | 0,77% | 210,00 |
| 29.11.2024 | 74,73 | 75,50 | 74,25 | 74,60 | -0,23% | 269,00 |
| 28.11.2024 | 75,10 | 75,78 | 74,58 | 74,78 | -0,43% | 556,00 |
| 27.11.2024 | 76,50 | 76,73 | 75,05 | 75,10 | -1,83% | 572,00 |
| 26.11.2024 | 75,65 | 77,55 | 74,28 | 76,50 | 0,72% | 361,00 |
| 25.11.2024 | 77,03 | 77,55 | 75,70 | 75,95 | -1,40% | 452,00 |
| 22.11.2024 | 77,48 | 78,45 | 76,60 | 77,03 | -0,52% | 138,00 |
| 21.11.2024 | 80,15 | 80,68 | 76,65 | 77,43 | -3,40% | 437,00 |
| 20.11.2024 | 79,53 | 80,43 | 79,03 | 80,15 | 1,04% | 233,00 |
| 19.11.2024 | 80,13 | 80,85 | 78,38 | 79,33 | -0,50% | 181,00 |
| 18.11.2024 | 78,43 | 80,10 | 78,20 | 79,73 | 1,66% | 430,00 |
| 15.11.2024 | 77,00 | 78,80 | 76,75 | 78,43 | 1,85% | 275,00 |
| 14.11.2024 | 77,33 | 79,73 | 76,63 | 77,00 | -0,55% | 466,00 |
| 13.11.2024 | 75,55 | 79,63 | 74,93 | 77,43 | 2,21% | 1.660,00 |
| 12.11.2024 | 81,60 | 81,60 | 75,53 | 75,75 | -7,23% | 1.811,00 |
| 11.11.2024 | 81,75 | 83,73 | 81,13 | 81,65 | -0,03% | 763,00 |
| 08.11.2024 | 81,95 | 84,13 | 80,90 | 81,68 | -0,34% | 1.559,00 |
| 07.11.2024 | 77,43 | 82,65 | 77,18 | 81,95 | 5,71% | 3.156,00 |
| 06.11.2024 | 79,95 | 80,90 | 77,28 | 77,53 | -3,87% | 3.350,00 |
| 05.11.2024 | 75,23 | 82,50 | 75,23 | 80,65 | 7,18% | 6.724,00 |
| 04.11.2024 | 72,03 | 76,78 | 71,93 | 75,25 | 4,48% | 1.252,00 |
| 01.11.2024 | 72,03 | 72,95 | 71,55 | 72,03 | -0,07% | 266,00 |
| 31.10.2024 | 71,75 | 72,73 | 71,45 | 72,08 | 0,45% | 2.788,00 |
| 30.10.2024 | 71,50 | 72,08 | 71,08 | 71,75 | 0,21% | 420,00 |
| 29.10.2024 | 71,43 | 72,23 | 70,95 | 71,60 | 0,17% | 306,00 |
| 28.10.2024 | 69,98 | 71,93 | 69,98 | 71,48 | 2,14% | 1.476,00 |
| 25.10.2024 | 69,53 | 70,55 | 69,05 | 69,98 | 0,36% | 1.007,00 |
| 24.10.2024 | 68,80 | 70,20 | 68,60 | 69,73 | 1,34% | 1.496,00 |
| 23.10.2024 | 69,15 | 69,43 | 68,10 | 68,80 | -0,36% | 265,00 |
| 22.10.2024 | 68,43 | 69,40 | 67,88 | 69,05 | 0,99% | 511,00 |
| 21.10.2024 | 67,65 | 69,60 | 67,53 | 68,38 | 1,07% | 1.371,00 |
| 18.10.2024 | 67,13 | 68,85 | 67,13 | 67,65 | 0,56% | 1.349,00 |
| 17.10.2024 | 65,55 | 67,28 | 64,15 | 67,28 | 2,63% | 1.500,00 |
| 16.10.2024 | 62,73 | 65,60 | 62,58 | 65,55 | 4,50% | 1.055,00 |
| 15.10.2024 | 63,60 | 63,60 | 62,23 | 62,73 | -1,22% | 2.583,00 |
| 14.10.2024 | 64,00 | 64,33 | 62,35 | 63,50 | -0,70% | 823,00 |
| 11.10.2024 | 64,28 | 64,48 | 63,90 | 63,95 | -0,51% | 177,00 |
| 10.10.2024 | 63,75 | 64,50 | 62,95 | 64,28 | 0,82% | 50,00 |
| 09.10.2024 | 63,45 | 64,05 | 62,95 | 63,75 | 0,47% | 157,00 |
| 08.10.2024 | 64,45 | 64,50 | 62,75 | 63,45 | -1,63% | 635,00 |
| 07.10.2024 | 65,73 | 65,73 | 63,75 | 64,50 | -1,79% | 377,00 |
| 04.10.2024 | 64,83 | 65,90 | 64,68 | 65,68 | 1,39% | 219,00 |
| 03.10.2024 | 65,25 | 65,60 | 64,53 | 64,78 | -1,41% | 236,00 |
| 02.10.2024 | 65,78 | 66,35 | 65,48 | 65,70 | -0,11% | 362,00 |
| 01.10.2024 | 66,05 | 67,23 | 65,15 | 65,78 | -0,42% | 460,00 |
| 30.09.2024 | 65,10 | 66,40 | 65,10 | 66,05 | 1,54% | 558,00 |