183,400€
1,47%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 181,45 | 189,40 | 181,20 | 186,55 | 2,98% | 386,00 |
| 15.04.2026 | 184,30 | 186,65 | 181,10 | 181,15 | -1,04% | 254,00 |
| 14.04.2026 | 180,35 | 184,80 | 180,35 | 183,05 | 1,75% | 796,00 |
| 13.04.2026 | 175,00 | 180,35 | 173,55 | 179,90 | 2,24% | 363,00 |
| 10.04.2026 | 171,35 | 176,80 | 168,55 | 175,95 | 2,71% | 98,00 |
| 09.04.2026 | 169,55 | 171,85 | 168,35 | 171,30 | 1,78% | 548,00 |
| 08.04.2026 | 157,35 | 171,25 | 157,35 | 168,30 | 7,10% | 1.287,00 |
| 07.04.2026 | 152,45 | 158,90 | 150,05 | 157,15 | 4,84% | 196,00 |
| 02.04.2026 | 151,95 | 152,70 | 147,90 | 149,90 | -1,90% | 63,00 |
| 01.04.2026 | 153,40 | 156,35 | 152,40 | 152,80 | 1,73% | 199,00 |
| 31.03.2026 | 145,50 | 150,60 | 145,50 | 150,20 | 1,45% | 874,00 |
| 30.03.2026 | 146,65 | 150,75 | 143,85 | 148,05 | 1,27% | 596,00 |
| 27.03.2026 | 149,40 | 150,80 | 144,80 | 146,20 | -1,98% | 163,00 |
| 26.03.2026 | 155,35 | 155,35 | 146,15 | 149,15 | -4,27% | 147,00 |
| 25.03.2026 | 153,85 | 156,55 | 153,55 | 155,80 | 2,47% | 827,00 |
| 24.03.2026 | 149,10 | 153,55 | 148,40 | 152,05 | -0,03% | 95,00 |
| 23.03.2026 | 151,55 | 155,00 | 142,00 | 152,10 | -0,20% | 1.419,00 |
| 20.03.2026 | 155,45 | 159,55 | 152,35 | 152,40 | -2,15% | 195,00 |
| 19.03.2026 | 161,15 | 161,60 | 153,95 | 155,75 | -3,65% | 296,00 |
| 18.03.2026 | 160,55 | 165,25 | 160,55 | 161,65 | 1,28% | 428,00 |
| 17.03.2026 | 157,70 | 162,15 | 156,45 | 159,60 | 0,44% | 40,00 |
| 16.03.2026 | 155,30 | 158,90 | 0,00 | 158,90 | 0,32% | 448,00 |
| 13.03.2026 | 161,05 | 161,75 | 156,40 | 158,40 | -1,71% | - |
| 12.03.2026 | 164,55 | 165,10 | 158,00 | 161,15 | -2,13% | 452,00 |
| 11.03.2026 | 167,10 | 167,80 | 163,85 | 164,65 | -1,79% | 223,00 |
| 10.03.2026 | 161,45 | 169,50 | 161,45 | 167,65 | 4,26% | 243,00 |
| 09.03.2026 | 164,10 | 164,10 | 155,15 | 160,80 | -2,19% | 1.012,00 |
| 06.03.2026 | 167,55 | 168,35 | 163,45 | 164,40 | -1,41% | 470,00 |
| 05.03.2026 | 168,10 | 170,40 | 165,25 | 166,75 | 1,24% | 259,00 |
| 04.03.2026 | 162,30 | 164,70 | 159,65 | 164,70 | 2,17% | 52,00 |
| 03.03.2026 | 167,50 | 170,15 | 157,20 | 161,20 | -4,84% | 689,00 |
| 02.03.2026 | 170,10 | 173,45 | 168,15 | 169,40 | -1,43% | 431,00 |
| 27.02.2026 | 170,35 | 174,35 | 170,10 | 171,85 | 0,82% | 664,00 |
| 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 |