77,300€
-0,71%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 77,80 | 78,05 | 76,30 | 77,43 | -0,55% | 1.279,00 |
| 15.05.2025 | 78,10 | 78,18 | 76,88 | 77,85 | -0,35% | 251,00 |
| 14.05.2025 | 79,55 | 80,80 | 77,98 | 78,13 | -1,85% | - |
| 13.05.2025 | 79,18 | 81,05 | 78,95 | 79,60 | 0,22% | 327,00 |
| 12.05.2025 | 77,90 | 81,70 | 77,90 | 79,43 | 2,02% | 257,00 |
| 09.05.2025 | 77,13 | 79,40 | 76,50 | 77,85 | 0,97% | 211,00 |
| 08.05.2025 | 75,88 | 77,38 | 72,88 | 77,10 | 1,88% | 500,00 |
| 07.05.2025 | 75,53 | 76,53 | 75,33 | 75,68 | 0,20% | - |
| 06.05.2025 | 76,65 | 76,65 | 73,68 | 75,53 | -1,47% | 765,00 |
| 05.05.2025 | 77,00 | 77,28 | 75,68 | 76,65 | -0,52% | 232,00 |
| 02.05.2025 | 77,23 | 79,35 | 76,40 | 77,05 | 0,49% | 593,00 |
| 30.04.2025 | 77,08 | 77,28 | 74,43 | 76,68 | -0,68% | 781,00 |
| 29.04.2025 | 77,43 | 78,00 | 76,43 | 77,20 | -0,29% | - |
| 28.04.2025 | 77,10 | 77,70 | 76,60 | 77,43 | 0,49% | 212,00 |
| 25.04.2025 | 77,38 | 77,68 | 75,90 | 77,05 | -0,42% | 50,00 |
| 24.04.2025 | 76,05 | 77,38 | 75,35 | 77,38 | 1,71% | 1.593,00 |
| 23.04.2025 | 77,23 | 77,85 | 75,13 | 76,08 | -0,23% | 925,00 |
| 22.04.2025 | 74,13 | 76,28 | 74,05 | 76,25 | 2,31% | 247,00 |
| 17.04.2025 | 75,58 | 75,65 | 73,83 | 74,53 | -0,20% | 478,00 |
| 16.04.2025 | 75,38 | 75,45 | 73,58 | 74,68 | -1,42% | 2.315,00 |
| 15.04.2025 | 76,15 | 76,73 | 75,25 | 75,75 | -0,53% | 664,00 |
| 14.04.2025 | 76,08 | 77,08 | 74,65 | 76,15 | 0,10% | 410,00 |
| 11.04.2025 | 75,40 | 76,45 | 72,70 | 76,08 | 0,90% | 1.760,00 |
| 10.04.2025 | 80,30 | 81,30 | 73,28 | 75,40 | -6,10% | 2.816,00 |
| 09.04.2025 | 72,33 | 80,50 | 71,30 | 80,30 | 9,66% | 737,00 |
| 08.04.2025 | 74,58 | 76,30 | 72,60 | 73,23 | -1,81% | 1.132,00 |
| 07.04.2025 | 77,60 | 77,65 | 71,23 | 74,58 | -4,15% | 2.341,00 |
| 04.04.2025 | 83,05 | 83,05 | 74,33 | 77,80 | -6,49% | 2.210,00 |
| 03.04.2025 | 85,70 | 85,90 | 81,00 | 83,20 | -3,14% | 1.364,00 |
| 02.04.2025 | 86,50 | 87,53 | 85,05 | 85,90 | -0,72% | 64,00 |
| 01.04.2025 | 87,48 | 88,15 | 85,65 | 86,53 | -1,09% | 308,00 |
| 31.03.2025 | 88,80 | 88,80 | 86,20 | 87,48 | -1,49% | 641,00 |
| 28.03.2025 | 90,18 | 91,10 | 88,50 | 88,80 | -1,58% | 294,00 |
| 27.03.2025 | 93,38 | 93,65 | 89,43 | 90,23 | -3,61% | 1.679,00 |
| 26.03.2025 | 94,30 | 95,68 | 93,13 | 93,60 | -0,72% | 600,00 |
| 25.03.2025 | 92,95 | 94,80 | 92,65 | 94,28 | 1,40% | 26,00 |
| 24.03.2025 | 89,90 | 94,30 | 89,75 | 92,98 | 3,62% | 190,00 |
| 21.03.2025 | 91,40 | 91,80 | 89,28 | 89,73 | -2,21% | 174,00 |
| 20.03.2025 | 93,40 | 93,65 | 90,33 | 91,75 | -1,77% | 305,00 |
| 19.03.2025 | 94,53 | 94,53 | 92,80 | 93,40 | -1,01% | 241,00 |
| 18.03.2025 | 94,43 | 95,15 | 94,00 | 94,35 | -0,03% | 248,00 |
| 17.03.2025 | 92,88 | 95,15 | 92,05 | 94,38 | 1,40% | 1.136,00 |
| 14.03.2025 | 91,25 | 95,13 | 90,63 | 93,08 | 2,56% | 682,00 |
| 13.03.2025 | 89,95 | 91,93 | 89,48 | 90,75 | 0,89% | 50,00 |
| 12.03.2025 | 90,68 | 92,48 | 89,60 | 89,95 | -0,88% | 224,00 |
| 11.03.2025 | 89,40 | 92,45 | 89,23 | 90,75 | 1,68% | 440,00 |
| 10.03.2025 | 91,68 | 92,35 | 88,73 | 89,25 | -2,57% | 1.543,00 |
| 07.03.2025 | 91,63 | 92,70 | 89,70 | 91,60 | -0,14% | 959,00 |
| 06.03.2025 | 90,35 | 94,03 | 89,95 | 91,73 | 1,61% | 1.103,00 |
| 05.03.2025 | 84,23 | 90,75 | 84,23 | 90,28 | 7,21% | 2.641,00 |
| 04.03.2025 | 84,38 | 84,98 | 82,45 | 84,20 | -0,21% | 560,00 |
| 03.03.2025 | 83,73 | 85,90 | 83,28 | 84,38 | 1,26% | 6.610,00 |
| 28.02.2025 | 83,35 | 84,83 | 82,35 | 83,33 | -0,51% | 1.042,00 |
| 27.02.2025 | 83,95 | 85,03 | 83,45 | 83,75 | -0,24% | 293,00 |
| 26.02.2025 | 83,85 | 85,83 | 83,85 | 83,95 | 0,36% | 649,00 |
| 25.02.2025 | 82,50 | 84,10 | 82,08 | 83,65 | 1,33% | 1.614,00 |
| 24.02.2025 | 84,05 | 85,03 | 81,90 | 82,55 | -0,60% | 1.821,00 |
| 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 |