174,000€
-0,06%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 174,10 | 175,85 | 171,85 | 174,85 | 0,43% | 11,00 |
| 03.09.2026 | 173,30 | 174,50 | 170,05 | 174,10 | 0,49% | 95,00 |
| 02.09.2026 | 173,00 | 174,95 | 168,65 | 173,25 | -0,03% | 143,00 |
| 01.09.2026 | 176,85 | 180,15 | 172,25 | 173,30 | -1,98% | 240,00 |
| 31.08.2026 | 177,80 | 180,35 | 176,65 | 176,80 | -0,56% | 13,00 |
| 28.08.2026 | 177,50 | 182,20 | 176,50 | 177,80 | -0,45% | 212,00 |
| 27.08.2026 | 177,50 | 179,60 | 175,80 | 178,60 | 0,45% | 65,00 |
| 26.08.2026 | 176,25 | 182,05 | 175,95 | 177,80 | 0,74% | 199,00 |
| 25.08.2026 | 175,60 | 178,50 | 174,80 | 176,50 | -0,42% | 794,00 |
| 24.08.2026 | 178,90 | 183,75 | 176,35 | 177,25 | -1,91% | 734,00 |
| 21.08.2026 | 173,50 | 182,95 | 172,25 | 180,70 | 5,06% | 747,00 |
| 20.08.2026 | 172,35 | 175,15 | 168,30 | 172,00 | -0,23% | 486,00 |
| 19.08.2026 | 166,00 | 173,85 | 165,35 | 172,40 | 3,64% | 297,00 |
| 18.08.2026 | 171,75 | 171,75 | 165,60 | 166,35 | -2,49% | 115,00 |
| 17.08.2026 | 167,40 | 173,05 | 167,40 | 170,60 | 1,67% | 134,00 |
| 14.08.2026 | 168,50 | 169,55 | 164,75 | 167,80 | -0,47% | 338,00 |
| 13.08.2026 | 176,05 | 176,85 | 167,80 | 168,60 | -4,56% | 155,00 |
| 12.08.2026 | 172,50 | 178,65 | 171,70 | 176,65 | 1,38% | 239,00 |
| 11.08.2026 | 173,80 | 176,25 | 173,15 | 174,25 | -0,63% | 330,00 |
| 10.08.2026 | 174,00 | 176,35 | 172,70 | 175,35 | 1,01% | 65,00 |
| 07.08.2026 | 181,05 | 181,70 | 170,60 | 173,60 | -4,56% | 1.395,00 |
| 06.08.2026 | 191,40 | 196,00 | 175,55 | 181,90 | -4,96% | 1.095,00 |
| 05.08.2026 | 189,00 | 193,85 | 189,00 | 191,40 | 1,40% | 99,00 |
| 04.08.2026 | 181,00 | 189,30 | 181,00 | 188,75 | 5,30% | 81,00 |
| 03.08.2026 | 181,95 | 184,90 | 177,55 | 179,25 | -1,65% | 158,00 |
| 31.07.2026 | 181,70 | 187,15 | 178,70 | 182,25 | 0,75% | 290,00 |
| 30.07.2026 | 175,50 | 181,80 | 174,05 | 180,90 | 3,31% | 297,00 |
| 29.07.2026 | 173,25 | 177,90 | 173,25 | 175,10 | -0,06% | 82,00 |
| 28.07.2026 | 175,30 | 176,20 | 171,70 | 175,20 | -0,03% | 253,00 |
| 27.07.2026 | 181,90 | 181,90 | 173,90 | 175,25 | -1,68% | 475,00 |
| 24.07.2026 | 177,15 | 180,05 | 175,85 | 178,25 | 0,85% | 490,00 |
| 23.07.2026 | 178,85 | 179,70 | 175,10 | 176,75 | -1,34% | 20,00 |
| 22.07.2026 | 175,60 | 180,05 | 174,05 | 179,15 | 2,37% | 704,00 |
| 21.07.2026 | 169,80 | 175,25 | 169,80 | 175,00 | 3,37% | 189,00 |
| 20.07.2026 | 171,10 | 172,50 | 169,20 | 169,30 | -1,05% | 618,00 |
| 17.07.2026 | 169,95 | 172,05 | 166,75 | 171,10 | -0,81% | 578,00 |
| 16.07.2026 | 178,70 | 180,05 | 168,25 | 172,50 | -2,93% | 220,00 |
| 15.07.2026 | 178,75 | 182,35 | 176,05 | 177,70 | -0,84% | 12,00 |
| 14.07.2026 | 172,30 | 179,50 | 172,30 | 179,20 | 3,11% | 22,00 |
| 13.07.2026 | 170,60 | 174,40 | 166,35 | 173,80 | 2,90% | 193,00 |
| 10.07.2026 | 168,85 | 173,45 | 168,10 | 168,90 | -0,18% | 6,00 |
| 09.07.2026 | 164,80 | 169,50 | 163,90 | 169,20 | 2,36% | 389,00 |
| 08.07.2026 | 171,90 | 172,15 | 163,90 | 165,30 | -4,12% | 593,00 |
| 07.07.2026 | 180,15 | 180,15 | 171,45 | 172,40 | -4,41% | 785,00 |
| 06.07.2026 | 181,40 | 182,20 | 178,85 | 180,35 | -0,58% | 242,00 |
| 03.07.2026 | 173,60 | 181,95 | 173,55 | 181,40 | 4,98% | 218,00 |
| 02.07.2026 | 176,15 | 177,00 | 171,60 | 172,80 | -1,82% | 29,00 |
| 01.07.2026 | 180,70 | 181,15 | 173,00 | 176,00 | -2,92% | 311,00 |
| 30.06.2026 | 179,20 | 183,90 | 179,20 | 181,30 | 0,86% | 152,00 |
| 29.06.2026 | 185,20 | 186,35 | 179,65 | 179,75 | -0,75% | 78,00 |
| 26.06.2026 | 187,40 | 187,40 | 180,55 | 181,10 | -3,59% | 155,00 |
| 25.06.2026 | 185,50 | 190,10 | 184,60 | 187,85 | 1,60% | 477,00 |
| 24.06.2026 | 195,95 | 198,05 | 182,60 | 184,90 | -5,66% | 212,00 |
| 23.06.2026 | 192,00 | 197,55 | 186,40 | 196,00 | 0,36% | 231,00 |
| 22.06.2026 | 194,65 | 196,45 | 193,75 | 195,30 | 0,15% | 76,00 |
| 19.06.2026 | 196,05 | 196,45 | 192,15 | 195,00 | -0,51% | 28,00 |
| 18.06.2026 | 203,90 | 204,20 | 194,20 | 196,00 | -6,31% | 392,00 |
| 17.06.2026 | 206,70 | 209,40 | 204,40 | 209,20 | 1,41% | 226,00 |
| 16.06.2026 | 200,10 | 207,60 | 198,10 | 206,30 | 3,23% | 176,00 |
| 15.06.2026 | 202,70 | 204,80 | 199,20 | 199,85 | 2,09% | 381,00 |
| 12.06.2026 | 192,70 | 195,85 | 190,40 | 195,75 | 5,90% | 258,00 |
| 11.06.2026 | 180,80 | 186,15 | 180,15 | 184,85 | 0,85% | 496,00 |
| 10.06.2026 | 198,20 | 198,55 | 182,85 | 183,30 | -6,31% | 777,00 |
| 09.06.2026 | 203,10 | 205,90 | 195,40 | 195,65 | -4,51% | 396,00 |
| 08.06.2026 | 209,40 | 212,50 | 204,10 | 204,90 | -3,21% | 397,00 |
| 05.06.2026 | 217,50 | 219,40 | 211,40 | 211,70 | -4,51% | 209,00 |
| 04.06.2026 | 218,90 | 225,00 | 216,20 | 221,70 | 2,26% | 248,00 |
| 03.06.2026 | 218,30 | 219,40 | 215,70 | 216,80 | -0,78% | 282,00 |
| 02.06.2026 | 215,70 | 220,40 | 215,20 | 218,50 | -0,36% | 191,00 |
| 01.06.2026 | 216,20 | 219,40 | 215,40 | 219,30 | 0,97% | 272,00 |
| 29.05.2026 | 216,40 | 219,50 | 213,60 | 217,20 | 0,32% | 449,00 |
| 28.05.2026 | 201,90 | 217,10 | 201,90 | 216,50 | 5,82% | 306,00 |
| 27.05.2026 | 206,00 | 207,00 | 204,20 | 204,60 | -0,58% | 50,00 |
| 26.05.2026 | 200,80 | 206,00 | 198,85 | 205,80 | 2,69% | 59,00 |
| 25.05.2026 | 203,40 | 203,40 | 199,25 | 200,40 | 1,93% | 424,00 |
| 22.05.2026 | 198,70 | 199,25 | 195,25 | 196,60 | 0,13% | 226,00 |
| 21.05.2026 | 191,40 | 197,40 | 186,75 | 196,35 | 4,97% | 2.932,00 |
| 20.05.2026 | 190,65 | 195,50 | 185,55 | 187,05 | -1,97% | 200,00 |
| 19.05.2026 | 196,65 | 198,55 | 190,60 | 190,80 | -3,61% | 1.144,00 |
| 18.05.2026 | 202,20 | 205,20 | 0,00 | 197,95 | -2,63% | 685,00 |
| 15.05.2026 | 209,40 | 210,60 | 201,30 | 203,30 | -3,51% | 328,00 |
| 14.05.2026 | 208,10 | 212,70 | 207,20 | 210,70 | 3,28% | 1.033,00 |
| 13.05.2026 | 198,00 | 207,50 | 197,05 | 204,00 | 4,35% | 281,00 |
| 12.05.2026 | 192,85 | 201,80 | 190,45 | 195,50 | -0,56% | 877,00 |
| 11.05.2026 | 185,65 | 197,00 | 184,65 | 196,60 | 5,39% | 1.235,00 |
| 08.05.2026 | 189,75 | 201,20 | 185,30 | 186,55 | -2,64% | 108,00 |
| 07.05.2026 | 193,30 | 196,65 | 191,25 | 191,60 | -0,60% | 240,00 |
| 06.05.2026 | 185,15 | 193,35 | 185,15 | 192,75 | 4,02% | 440,00 |
| 05.05.2026 | 178,75 | 186,10 | 177,00 | 185,30 | 3,46% | 232,00 |
| 04.05.2026 | 183,45 | 186,00 | 178,95 | 179,10 | -1,92% | 143,00 |
| 30.04.2026 | 180,65 | 184,40 | 177,90 | 182,60 | 1,02% | 217,00 |
| 29.04.2026 | 184,50 | 187,55 | 180,30 | 180,75 | -2,19% | 543,00 |
| 28.04.2026 | 188,70 | 191,45 | 183,15 | 184,80 | -2,20% | 491,00 |
| 27.04.2026 | 188,40 | 191,95 | 185,35 | 188,95 | 0,03% | 787,00 |
| 24.04.2026 | 189,40 | 190,55 | 187,50 | 188,90 | -0,81% | 112,00 |
| 23.04.2026 | 192,50 | 192,50 | 188,65 | 190,45 | -1,24% | 97,00 |
| 22.04.2026 | 190,20 | 193,85 | 188,65 | 192,85 | 0,86% | 678,00 |
| 21.04.2026 | 190,20 | 192,55 | 189,15 | 191,20 | -0,03% | 231,00 |
| 20.04.2026 | 188,95 | 191,60 | 184,65 | 191,25 | 0,18% | 479,00 |
| 17.04.2026 | 186,60 | 191,85 | 181,20 | 190,90 | 2,33% | 261,00 |