170,500€
-1,76%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 172,90 | 173,80 | 167,55 | 170,45 | -1,79% | 148,00 |
| 25.02.2026 | 172,85 | 176,20 | 172,55 | 173,55 | 0,61% | 716,00 |
| 24.02.2026 | 171,55 | 173,15 | 170,40 | 172,50 | 1,02% | 38,00 |
| 23.02.2026 | 170,10 | 174,65 | 167,70 | 170,75 | 1,19% | 287,00 |
| 20.02.2026 | 167,35 | 169,85 | 166,65 | 168,75 | 1,02% | 74,00 |
| 19.02.2026 | 167,20 | 169,55 | 166,10 | 167,05 | 1,24% | 383,00 |
| 18.02.2026 | 165,05 | 167,60 | 164,00 | 165,00 | 1,48% | 85,00 |
| 17.02.2026 | 166,95 | 167,75 | 161,00 | 162,60 | -2,95% | 1.649,00 |
| 16.02.2026 | 171,25 | 173,60 | 165,55 | 167,55 | -2,16% | 990,00 |
| 13.02.2026 | 162,75 | 171,45 | 160,70 | 171,25 | 4,77% | 520,00 |
| 12.02.2026 | 168,95 | 171,15 | 162,30 | 163,45 | -3,03% | 387,00 |
| 11.02.2026 | 169,10 | 172,40 | 164,20 | 168,55 | -0,15% | 313,00 |
| 10.02.2026 | 169,25 | 172,70 | 167,75 | 168,80 | -0,09% | 708,00 |
| 09.02.2026 | 165,10 | 170,80 | 162,00 | 168,95 | 1,53% | 1.523,00 |
| 06.02.2026 | 161,70 | 167,75 | 159,95 | 166,40 | 3,07% | 367,00 |
| 05.02.2026 | 166,60 | 166,60 | 154,50 | 161,45 | -3,18% | 1.564,00 |
| 04.02.2026 | 167,10 | 171,35 | 166,50 | 166,75 | -0,06% | 741,00 |
| 03.02.2026 | 162,55 | 167,95 | 162,50 | 166,85 | 2,68% | 784,00 |
| 02.02.2026 | 158,35 | 163,00 | 149,55 | 162,50 | 0,96% | 1.306,00 |
| 30.01.2026 | 168,45 | 168,45 | 157,40 | 160,95 | -2,87% | 1.314,00 |
| 29.01.2026 | 160,90 | 170,75 | 160,90 | 165,70 | 3,72% | 1.038,00 |
| 28.01.2026 | 157,25 | 163,60 | 155,35 | 159,75 | 3,70% | 520,00 |
| 27.01.2026 | 156,80 | 158,20 | 154,00 | 154,05 | -1,34% | 194,00 |
| 26.01.2026 | 152,30 | 156,90 | 152,20 | 156,15 | 2,87% | 2.401,00 |
| 23.01.2026 | 151,70 | 152,90 | 150,80 | 151,80 | -0,39% | 563,00 |
| 22.01.2026 | 151,65 | 155,30 | 150,55 | 152,40 | 0,03% | 516,00 |
| 21.01.2026 | 146,70 | 153,35 | 146,50 | 152,35 | 3,60% | 110,00 |
| 20.01.2026 | 150,40 | 150,85 | 146,20 | 147,05 | -2,26% | 529,00 |
| 19.01.2026 | 145,60 | 150,55 | 141,20 | 150,45 | 1,55% | 700,00 |
| 16.01.2026 | 146,15 | 150,65 | 145,05 | 148,15 | 0,92% | 797,00 |
| 15.01.2026 | 144,25 | 147,85 | 142,90 | 146,80 | 2,19% | 535,00 |
| 14.01.2026 | 141,80 | 144,80 | 140,60 | 143,65 | 1,23% | 872,00 |
| 13.01.2026 | 136,00 | 142,75 | 135,85 | 141,90 | 4,84% | 1.575,00 |
| 12.01.2026 | 131,40 | 135,60 | 130,80 | 135,35 | 3,60% | 797,00 |
| 09.01.2026 | 129,65 | 130,65 | 128,45 | 130,65 | 0,50% | 39,00 |
| 08.01.2026 | 131,90 | 131,90 | 128,30 | 130,00 | -1,55% | 105,00 |
| 07.01.2026 | 133,65 | 134,35 | 131,30 | 132,05 | -1,12% | 2.686,00 |
| 06.01.2026 | 129,30 | 134,50 | 128,05 | 133,55 | 3,61% | 1.187,00 |
| 05.01.2026 | 126,85 | 129,15 | 125,60 | 128,90 | 2,71% | 68,00 |
| 02.01.2026 | 123,30 | 126,60 | 122,65 | 125,50 | 2,87% | 191,00 |
| 30.12.2025 | 121,60 | 122,00 | 121,50 | 122,00 | 0,41% | - |
| 29.12.2025 | 121,15 | 122,50 | 120,70 | 121,50 | 0,41% | 769,00 |
| 23.12.2025 | 121,35 | 121,50 | 119,90 | 121,00 | -0,33% | 241,00 |
| 22.12.2025 | 118,50 | 123,40 | 118,50 | 121,40 | 2,75% | 395,00 |
| 19.12.2025 | 117,85 | 118,90 | 117,80 | 118,15 | 1,16% | - |
| 18.12.2025 | 117,30 | 117,90 | 116,75 | 116,80 | -0,93% | 40,00 |
| 17.12.2025 | 117,10 | 119,75 | 117,05 | 117,90 | 0,94% | 211,00 |
| 16.12.2025 | 116,50 | 117,60 | 116,05 | 116,80 | -0,85% | - |
| 15.12.2025 | 115,85 | 117,80 | 115,80 | 117,80 | -0,84% | 186,00 |
| 12.12.2025 | 118,50 | 120,00 | 118,30 | 118,80 | 0,89% | 34,00 |
| 11.12.2025 | 116,50 | 118,30 | 115,70 | 117,75 | 0,64% | 31,00 |
| 10.12.2025 | 117,15 | 117,55 | 116,50 | 117,00 | -1,56% | - |
| 09.12.2025 | 118,55 | 119,95 | 118,25 | 118,85 | -0,59% | - |
| 08.12.2025 | 118,90 | 120,30 | 117,90 | 119,55 | -0,21% | 307,00 |
| 05.12.2025 | 121,55 | 122,80 | 119,20 | 119,80 | -1,84% | 714,00 |
| 04.12.2025 | 119,25 | 123,45 | 114,45 | 122,05 | 1,88% | 470,00 |
| 03.12.2025 | 117,30 | 120,60 | 117,15 | 119,80 | 1,74% | 642,00 |
| 02.12.2025 | 118,60 | 119,15 | 117,15 | 117,75 | -1,22% | 52,00 |
| 01.12.2025 | 117,80 | 120,30 | 117,05 | 119,20 | 0,59% | 80,00 |
| 28.11.2025 | 113,50 | 119,30 | 112,90 | 118,50 | 4,31% | 1.882,00 |
| 27.11.2025 | 112,60 | 113,70 | 111,30 | 113,60 | 1,47% | 147,00 |
| 26.11.2025 | 111,60 | 112,60 | 110,70 | 111,95 | 1,31% | - |
| 25.11.2025 | 108,40 | 110,65 | 108,10 | 110,50 | 1,75% | 275,00 |
| 24.11.2025 | 106,60 | 108,75 | 106,35 | 108,60 | 2,26% | 421,00 |
| 21.11.2025 | 106,20 | 107,20 | 105,20 | 106,20 | -0,93% | 390,00 |
| 20.11.2025 | 109,00 | 109,75 | 106,65 | 107,20 | -1,15% | 168,00 |
| 19.11.2025 | 107,10 | 108,45 | 104,80 | 108,45 | 1,07% | 247,00 |
| 18.11.2025 | 110,00 | 110,00 | 105,80 | 107,30 | -2,81% | 636,00 |
| 17.11.2025 | 111,10 | 112,40 | 110,00 | 110,40 | 1,47% | 19,00 |
| 14.11.2025 | 109,75 | 110,85 | 107,80 | 108,80 | -2,68% | 1.603,00 |
| 13.11.2025 | 112,30 | 112,70 | 111,10 | 111,80 | 0,99% | 234,00 |
| 12.11.2025 | 110,50 | 111,30 | 109,95 | 110,70 | 0,41% | 58,00 |
| 11.11.2025 | 112,05 | 112,25 | 110,10 | 110,25 | -0,81% | 494,00 |
| 10.11.2025 | 111,20 | 112,85 | 110,80 | 111,15 | 0,59% | 75,00 |
| 07.11.2025 | 111,50 | 112,80 | 110,00 | 110,50 | -1,03% | 299,00 |
| 06.11.2025 | 112,25 | 113,90 | 111,50 | 111,65 | -0,49% | 51,00 |
| 05.11.2025 | 112,10 | 112,95 | 111,20 | 112,20 | -0,27% | 108,00 |
| 04.11.2025 | 111,20 | 112,60 | 109,65 | 112,50 | -0,88% | 830,00 |
| 03.11.2025 | 112,95 | 114,75 | 112,35 | 113,50 | 0,53% | 529,00 |
| 31.10.2025 | 115,10 | 115,10 | 111,35 | 112,90 | -1,91% | 531,00 |
| 30.10.2025 | 114,40 | 118,10 | 114,40 | 115,10 | -0,35% | 426,00 |
| 29.10.2025 | 111,70 | 116,95 | 111,70 | 115,50 | 3,22% | 1.786,00 |
| 28.10.2025 | 111,10 | 113,00 | 109,80 | 111,90 | 1,18% | 459,00 |
| 27.10.2025 | 110,00 | 111,55 | 109,65 | 110,60 | 0,50% | 378,00 |
| 24.10.2025 | 109,10 | 110,20 | 108,65 | 110,05 | 1,52% | 734,00 |
| 23.10.2025 | 105,50 | 108,85 | 105,20 | 108,40 | 2,02% | 231,00 |
| 22.10.2025 | 105,40 | 106,85 | 105,25 | 106,25 | 0,38% | 110,00 |
| 21.10.2025 | 107,30 | 107,30 | 105,20 | 105,85 | -1,35% | 336,00 |
| 20.10.2025 | 105,40 | 107,90 | 104,95 | 107,30 | 2,29% | 3.179,00 |
| 17.10.2025 | 105,90 | 106,20 | 102,00 | 104,90 | -2,15% | 2.776,00 |
| 16.10.2025 | 108,35 | 109,50 | 106,80 | 107,20 | -0,79% | 1.497,00 |
| 15.10.2025 | 110,90 | 111,25 | 106,70 | 108,05 | -4,68% | 3.070,00 |
| 14.10.2025 | 117,65 | 119,00 | 112,05 | 113,35 | -3,24% | 884,00 |
| 13.10.2025 | 114,70 | 119,70 | 114,60 | 117,15 | -0,09% | 1.134,00 |
| 10.10.2025 | 114,50 | 118,15 | 112,70 | 117,25 | 2,49% | 906,00 |
| 09.10.2025 | 114,00 | 114,80 | 111,80 | 114,40 | 0,62% | 637,00 |
| 08.10.2025 | 120,45 | 120,60 | 111,50 | 113,70 | -5,13% | 3.729,00 |
| 07.10.2025 | 110,70 | 122,30 | 109,70 | 119,85 | 8,36% | 2.884,00 |
| 06.10.2025 | 110,35 | 112,85 | 110,10 | 110,60 | -0,14% | 724,00 |
| 03.10.2025 | 108,05 | 111,15 | 108,05 | 110,75 | 1,00% | 366,00 |