79,750€
1,92%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 78,25 | 81,00 | 78,10 | 79,73 | 1,88% | 500,00 |
| 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 |
| 27.09.2024 | 65,88 | 66,65 | 65,05 | 65,05 | -1,18% | 1.225,00 |
| 26.09.2024 | 62,90 | 66,18 | 62,90 | 65,83 | 4,57% | 1.182,00 |
| 25.09.2024 | 62,33 | 63,03 | 60,70 | 62,95 | 1,00% | 1.430,00 |
| 24.09.2024 | 63,60 | 63,75 | 60,63 | 62,33 | -1,62% | 3.754,00 |
| 23.09.2024 | 70,03 | 71,25 | 62,70 | 63,35 | -9,47% | 2.658,00 |
| 20.09.2024 | 72,08 | 72,25 | 69,93 | 69,98 | -2,98% | 510,00 |
| 19.09.2024 | 70,08 | 72,95 | 70,08 | 72,13 | 2,85% | 1.898,00 |
| 18.09.2024 | 68,98 | 70,60 | 68,85 | 70,13 | 1,67% | - |
| 17.09.2024 | 67,93 | 69,90 | 67,78 | 68,98 | 1,58% | 422,00 |
| 16.09.2024 | 67,35 | 67,93 | 66,70 | 67,90 | 0,82% | 300,00 |
| 13.09.2024 | 66,83 | 67,78 | 66,63 | 67,35 | 1,09% | 58,00 |
| 12.09.2024 | 66,08 | 67,75 | 66,08 | 66,63 | 0,76% | 790,00 |
| 11.09.2024 | 65,73 | 67,30 | 65,30 | 66,13 | 0,65% | 90,00 |
| 10.09.2024 | 65,98 | 66,48 | 65,28 | 65,70 | -0,49% | 408,00 |
| 09.09.2024 | 66,93 | 67,90 | 64,93 | 66,03 | -1,12% | 907,00 |
| 06.09.2024 | 67,88 | 68,03 | 66,45 | 66,78 | -1,62% | 684,00 |
| 05.09.2024 | 66,23 | 67,93 | 65,75 | 67,88 | 2,57% | 393,00 |
| 04.09.2024 | 66,08 | 66,88 | 65,60 | 66,18 | -0,30% | 711,00 |
| 03.09.2024 | 68,38 | 68,38 | 65,98 | 66,38 | -2,85% | 474,00 |
| 02.09.2024 | 67,98 | 68,68 | 66,95 | 68,33 | 0,51% | 110,00 |
| 30.08.2024 | 67,73 | 69,10 | 67,58 | 67,98 | 0,37% | 181,00 |
| 29.08.2024 | 67,28 | 68,20 | 66,70 | 67,73 | 0,74% | 1.441,00 |
| 28.08.2024 | 68,78 | 68,83 | 66,85 | 67,23 | -2,25% | 645,00 |
| 27.08.2024 | 68,18 | 68,83 | 67,83 | 68,78 | 0,95% | 165,00 |
| 26.08.2024 | 68,13 | 69,35 | 67,78 | 68,13 | 0,07% | 942,00 |
| 23.08.2024 | 66,63 | 68,13 | 66,63 | 68,08 | 2,18% | 330,00 |
| 22.08.2024 | 67,13 | 67,40 | 66,28 | 66,63 | -0,74% | 295,00 |
| 21.08.2024 | 65,83 | 67,65 | 65,83 | 67,13 | 1,97% | 555,00 |
| 20.08.2024 | 66,23 | 66,63 | 65,45 | 65,83 | -0,60% | 238,00 |
| 19.08.2024 | 65,18 | 66,68 | 65,18 | 66,23 | 1,53% | 624,00 |
| 16.08.2024 | 65,30 | 65,98 | 65,03 | 65,23 | -0,11% | 170,00 |
| 15.08.2024 | 64,40 | 65,98 | 64,00 | 65,30 | 1,40% | 220,00 |
| 14.08.2024 | 63,83 | 64,80 | 63,40 | 64,40 | 0,90% | 76,00 |
| 13.08.2024 | 64,28 | 64,70 | 63,05 | 63,83 | -0,70% | 250,00 |
| 12.08.2024 | 63,90 | 64,78 | 63,70 | 64,28 | 0,74% | 1.090,00 |
| 09.08.2024 | 63,35 | 64,50 | 62,93 | 63,80 | 0,47% | 546,00 |
| 08.08.2024 | 62,65 | 64,28 | 61,48 | 63,50 | 1,68% | 714,00 |
| 07.08.2024 | 63,15 | 63,65 | 61,78 | 62,45 | -0,79% | 1.707,00 |
| 06.08.2024 | 62,03 | 63,73 | 60,65 | 62,95 | 1,33% | 2.434,00 |
| 05.08.2024 | 68,93 | 69,03 | 60,25 | 62,13 | -10,51% | 7.592,00 |
| 02.08.2024 | 71,15 | 71,48 | 68,80 | 69,43 | -2,83% | 314,00 |