97,275€
1,43%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 95,90 | 97,75 | 95,48 | 97,30 | 1,46% | 125,00 |
| 21.08.2025 | 96,18 | 96,73 | 95,80 | 95,90 | -0,36% | 60,00 |
| 20.08.2025 | 95,80 | 96,40 | 94,83 | 96,25 | 0,52% | 7,00 |
| 19.08.2025 | 95,60 | 97,03 | 95,38 | 95,75 | 0,10% | 3,00 |
| 18.08.2025 | 96,00 | 96,40 | 94,83 | 95,65 | -0,42% | 184,00 |
| 15.08.2025 | 95,73 | 97,25 | 95,73 | 96,05 | 0,37% | 91,00 |
| 14.08.2025 | 95,55 | 96,50 | 94,68 | 95,70 | -0,05% | 43,00 |
| 13.08.2025 | 95,90 | 97,00 | 95,08 | 95,75 | -0,03% | 161,00 |
| 12.08.2025 | 94,85 | 95,78 | 94,35 | 95,78 | 1,35% | 71,00 |
| 11.08.2025 | 95,30 | 95,80 | 93,65 | 94,50 | -0,79% | 505,00 |
| 08.08.2025 | 95,58 | 96,40 | 94,33 | 95,25 | -0,34% | 176,00 |
| 07.08.2025 | 92,28 | 96,80 | 92,03 | 95,58 | 3,63% | 1.514,00 |
| 06.08.2025 | 91,65 | 93,08 | 90,35 | 92,23 | 0,93% | 106,00 |
| 05.08.2025 | 86,85 | 91,63 | 84,65 | 91,38 | 5,21% | 839,00 |
| 04.08.2025 | 86,65 | 87,70 | 86,48 | 86,85 | 0,17% | 95,00 |
| 01.08.2025 | 87,85 | 88,33 | 86,13 | 86,70 | -1,31% | 92,00 |
| 31.07.2025 | 85,90 | 87,90 | 84,13 | 87,85 | 2,33% | 1.271,00 |
| 30.07.2025 | 89,75 | 89,90 | 85,75 | 85,85 | -4,40% | 313,00 |
| 29.07.2025 | 92,15 | 92,48 | 89,00 | 89,80 | -2,50% | 590,00 |
| 28.07.2025 | 93,73 | 95,30 | 90,85 | 92,10 | -1,84% | 320,00 |
| 25.07.2025 | 93,20 | 93,85 | 91,80 | 93,83 | 0,62% | 70,00 |
| 24.07.2025 | 94,78 | 95,35 | 92,70 | 93,25 | -1,61% | 69,00 |
| 23.07.2025 | 94,05 | 95,50 | 92,98 | 94,78 | 0,72% | 129,00 |
| 22.07.2025 | 93,85 | 95,30 | 93,43 | 94,10 | 0,27% | 1.592,00 |
| 21.07.2025 | 90,93 | 94,88 | 90,75 | 93,85 | 3,25% | 564,00 |
| 18.07.2025 | 91,55 | 92,50 | 90,30 | 90,90 | -0,52% | 414,00 |
| 17.07.2025 | 90,90 | 91,80 | 90,45 | 91,38 | 0,63% | 272,00 |
| 16.07.2025 | 91,25 | 91,78 | 89,55 | 90,80 | -0,55% | 503,00 |
| 15.07.2025 | 94,40 | 94,65 | 90,83 | 91,30 | -3,31% | 382,00 |
| 14.07.2025 | 94,10 | 95,98 | 93,45 | 94,43 | -0,92% | 313,00 |
| 11.07.2025 | 94,28 | 95,50 | 93,58 | 95,30 | 1,01% | 869,00 |
| 10.07.2025 | 93,60 | 96,05 | 93,25 | 94,35 | 0,80% | 1.688,00 |
| 09.07.2025 | 90,18 | 94,13 | 89,50 | 93,60 | 3,80% | 3.196,00 |
| 08.07.2025 | 86,83 | 90,75 | 86,73 | 90,18 | 4,01% | 858,00 |
| 07.07.2025 | 86,80 | 87,23 | 85,75 | 86,70 | -0,12% | 462,00 |
| 04.07.2025 | 88,30 | 88,33 | 86,68 | 86,80 | -1,73% | 100,00 |
| 03.07.2025 | 88,88 | 89,25 | 87,88 | 88,33 | -0,42% | 457,00 |
| 02.07.2025 | 88,05 | 89,58 | 87,85 | 88,70 | 0,74% | 1.046,00 |
| 01.07.2025 | 88,10 | 89,10 | 87,23 | 88,05 | -0,06% | - |
| 30.06.2025 | 88,65 | 89,08 | 87,78 | 88,10 | -0,51% | - |
| 27.06.2025 | 87,40 | 89,20 | 87,38 | 88,55 | 1,40% | - |
| 26.06.2025 | 86,25 | 88,23 | 86,25 | 87,33 | 1,25% | - |
| 25.06.2025 | 86,05 | 88,33 | 85,85 | 86,25 | 0,17% | - |
| 24.06.2025 | 81,40 | 86,85 | 81,40 | 86,10 | 7,09% | 1.729,00 |
| 23.06.2025 | 80,25 | 80,55 | 79,48 | 80,40 | 0,00% | 256,00 |
| 20.06.2025 | 80,03 | 81,00 | 79,68 | 80,40 | 0,66% | 90,00 |
| 19.06.2025 | 81,25 | 81,30 | 78,98 | 79,88 | -1,75% | 460,00 |
| 18.06.2025 | 82,13 | 82,28 | 80,15 | 81,30 | -1,54% | 290,00 |
| 17.06.2025 | 80,55 | 82,85 | 80,48 | 82,58 | 2,26% | 458,00 |
| 16.06.2025 | 79,70 | 82,48 | 79,70 | 80,75 | 1,32% | 488,00 |
| 13.06.2025 | 78,68 | 80,05 | 78,25 | 79,70 | 0,06% | 70,00 |
| 12.06.2025 | 80,38 | 80,63 | 78,30 | 79,65 | -0,90% | 168,00 |
| 11.06.2025 | 79,73 | 81,88 | 79,73 | 80,38 | 0,56% | 100,00 |
| 10.06.2025 | 80,05 | 80,38 | 79,08 | 79,93 | -0,22% | 50,00 |
| 09.06.2025 | 81,45 | 81,65 | 78,88 | 80,10 | -1,66% | 500,00 |
| 06.06.2025 | 82,10 | 82,48 | 81,10 | 81,45 | -0,85% | 60,00 |
| 05.06.2025 | 81,80 | 83,73 | 81,70 | 82,15 | 0,49% | 402,00 |
| 04.06.2025 | 79,80 | 82,60 | 79,80 | 81,75 | 2,44% | 416,00 |
| 03.06.2025 | 77,90 | 80,25 | 77,43 | 79,80 | 2,24% | 80,00 |
| 02.06.2025 | 77,60 | 78,30 | 76,73 | 78,05 | 0,58% | 433,00 |
| 30.05.2025 | 77,73 | 78,13 | 76,78 | 77,60 | -0,16% | 235,00 |
| 29.05.2025 | 78,40 | 79,53 | 77,33 | 77,73 | -0,89% | 1.353,00 |
| 28.05.2025 | 79,55 | 79,90 | 78,08 | 78,43 | -1,51% | 1.014,00 |
| 27.05.2025 | 79,15 | 80,08 | 78,38 | 79,63 | 0,47% | 110,00 |
| 26.05.2025 | 78,63 | 80,05 | 78,43 | 79,25 | 1,67% | 302,00 |
| 23.05.2025 | 77,75 | 79,33 | 76,18 | 77,95 | 0,19% | 195,00 |
| 22.05.2025 | 77,43 | 78,10 | 76,48 | 77,80 | 0,55% | 18,00 |
| 21.05.2025 | 77,88 | 78,18 | 77,20 | 77,38 | -0,77% | 130,00 |
| 20.05.2025 | 77,45 | 78,40 | 76,98 | 77,98 | 0,65% | 45,00 |
| 19.05.2025 | 77,25 | 78,08 | 76,18 | 77,48 | 0,06% | 265,00 |
| 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 |