97,375€
1,86%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 95,70 | 98,15 | 95,55 | 97,33 | 1,80% | 5.838,00 |
| 02.09.2025 | 97,20 | 97,20 | 94,60 | 95,60 | -1,54% | 4.171,00 |
| 01.09.2025 | 97,35 | 98,60 | 96,45 | 97,10 | -0,31% | 4.418,00 |
| 29.08.2025 | 97,15 | 97,40 | 96,25 | 97,40 | 0,36% | 1.603,00 |
| 28.08.2025 | 97,25 | 98,45 | 96,30 | 97,05 | -0,46% | 2.416,00 |
| 27.08.2025 | 98,10 | 98,95 | 97,20 | 97,50 | -0,61% | 4.531,00 |
| 26.08.2025 | 97,70 | 99,10 | 97,40 | 98,10 | 0,56% | 4.601,00 |
| 25.08.2025 | 97,20 | 98,30 | 97,00 | 97,55 | 0,36% | 5.076,00 |
| 22.08.2025 | 96,00 | 97,60 | 95,60 | 97,20 | 1,67% | 8.916,00 |
| 21.08.2025 | 96,45 | 96,65 | 95,55 | 95,60 | -0,47% | 3.818,00 |
| 20.08.2025 | 95,65 | 96,45 | 94,85 | 96,05 | 0,58% | 3.811,00 |
| 19.08.2025 | 95,20 | 97,00 | 95,20 | 95,50 | 0,32% | 4.665,00 |
| 18.08.2025 | 95,40 | 96,20 | 94,85 | 95,20 | -0,57% | 3.685,00 |
| 15.08.2025 | 95,60 | 97,15 | 95,60 | 95,75 | 0,37% | 6.552,00 |
| 14.08.2025 | 95,30 | 96,40 | 94,70 | 95,40 | -0,37% | 3.333,00 |
| 13.08.2025 | 95,95 | 96,85 | 95,25 | 95,75 | -0,16% | 5.236,00 |
| 12.08.2025 | 94,45 | 95,95 | 94,30 | 95,90 | 1,21% | 2.572,00 |
| 11.08.2025 | 95,35 | 95,60 | 93,70 | 94,75 | -0,79% | 5.171,00 |
| 08.08.2025 | 95,60 | 96,25 | 94,40 | 95,50 | -0,10% | 9.024,00 |
| 07.08.2025 | 92,45 | 96,75 | 92,45 | 95,60 | 3,46% | 19.655,00 |
| 06.08.2025 | 91,75 | 92,40 | 90,30 | 92,40 | 1,15% | 5.743,00 |
| 05.08.2025 | 87,50 | 91,40 | 86,45 | 91,35 | 4,94% | 15.230,00 |
| 04.08.2025 | 86,95 | 87,60 | 86,35 | 87,05 | 0,12% | 5.087,00 |
| 01.08.2025 | 87,20 | 87,90 | 86,15 | 86,95 | -0,63% | 9.205,00 |
| 31.07.2025 | 85,55 | 88,00 | 84,05 | 87,50 | 1,98% | 12.635,00 |
| 30.07.2025 | 89,65 | 90,05 | 85,80 | 85,80 | -4,13% | 8.697,00 |
| 29.07.2025 | 91,90 | 92,60 | 88,95 | 89,50 | -2,51% | 9.627,00 |
| 28.07.2025 | 94,25 | 95,15 | 91,00 | 91,80 | -1,82% | 4.649,00 |
| 25.07.2025 | 92,90 | 93,90 | 91,90 | 93,50 | 0,59% | 4.876,00 |
| 24.07.2025 | 95,20 | 95,45 | 92,65 | 92,95 | -1,74% | 4.450,00 |
| 23.07.2025 | 94,20 | 95,20 | 93,05 | 94,60 | 0,64% | 4.101,00 |
| 22.07.2025 | 93,90 | 95,25 | 93,45 | 94,00 | 0,48% | 6.313,00 |
| 21.07.2025 | 90,75 | 94,70 | 90,75 | 93,55 | 2,86% | 9.226,00 |
| 18.07.2025 | 91,35 | 92,30 | 90,45 | 90,95 | -0,82% | 4.610,00 |
| 17.07.2025 | 90,90 | 91,80 | 90,50 | 91,70 | 1,05% | 3.786,00 |
| 16.07.2025 | 90,85 | 91,70 | 89,50 | 90,75 | -0,87% | 6.938,00 |
| 15.07.2025 | 94,65 | 94,65 | 90,70 | 91,55 | -2,76% | 10.333,00 |
| 14.07.2025 | 95,25 | 95,90 | 93,40 | 94,15 | -1,05% | 8.477,00 |
| 11.07.2025 | 94,05 | 95,50 | 93,50 | 95,15 | 0,69% | 12.407,00 |
| 10.07.2025 | 93,80 | 96,05 | 93,15 | 94,50 | 0,69% | 28.050,00 |
| 09.07.2025 | 90,00 | 94,05 | 90,00 | 93,85 | 4,16% | 22.422,00 |
| 08.07.2025 | 86,55 | 90,65 | 86,50 | 90,10 | 4,28% | 16.150,00 |
| 07.07.2025 | 87,25 | 87,30 | 85,75 | 86,40 | -0,75% | 9.462,00 |
| 04.07.2025 | 88,10 | 88,10 | 86,50 | 87,05 | -1,25% | 3.633,00 |
| 03.07.2025 | 89,00 | 89,30 | 87,80 | 88,15 | -0,68% | 7.876,00 |
| 02.07.2025 | 88,00 | 89,45 | 87,95 | 88,75 | 1,37% | 9.847,00 |
| 01.07.2025 | 88,45 | 89,00 | 87,00 | 87,55 | -0,51% | 7.899,00 |
| 30.06.2025 | 88,40 | 89,05 | 87,75 | 88,00 | -0,34% | 7.202,00 |
| 27.06.2025 | 87,80 | 89,05 | 87,35 | 88,30 | 0,80% | 14.546,00 |
| 26.06.2025 | 86,15 | 88,20 | 86,15 | 87,60 | 1,15% | 4.523,00 |
| 25.06.2025 | 85,90 | 88,15 | 85,90 | 86,60 | 0,29% | 10.266,00 |
| 24.06.2025 | 80,65 | 86,80 | 80,65 | 86,35 | 7,20% | 25.652,00 |
| 23.06.2025 | 80,35 | 80,55 | 79,50 | 80,55 | -0,19% | 3.653,00 |
| 20.06.2025 | 80,25 | 81,05 | 79,90 | 80,70 | 1,06% | 3.708,00 |
| 19.06.2025 | 81,45 | 81,45 | 79,05 | 79,85 | -1,78% | 3.386,00 |
| 18.06.2025 | 82,00 | 82,10 | 80,30 | 81,30 | -1,81% | 1.964,00 |
| 17.06.2025 | 80,70 | 83,30 | 80,70 | 82,80 | 2,22% | 9.885,00 |
| 16.06.2025 | 80,15 | 82,35 | 79,60 | 81,00 | 1,89% | 4.721,00 |
| 13.06.2025 | 78,90 | 80,15 | 78,25 | 79,50 | -0,62% | 9.158,00 |
| 12.06.2025 | 80,40 | 80,40 | 78,35 | 80,00 | -0,25% | 8.728,00 |
| 11.06.2025 | 79,95 | 81,80 | 79,65 | 80,20 | 0,50% | 4.988,00 |
| 10.06.2025 | 79,85 | 80,40 | 79,25 | 79,80 | -0,06% | 1.617,00 |
| 09.06.2025 | 81,65 | 81,65 | 79,00 | 79,85 | -2,68% | 2.841,00 |
| 06.06.2025 | 82,05 | 82,55 | 81,20 | 82,05 | 0,00% | 5.394,00 |
| 05.06.2025 | 81,95 | 83,50 | 81,95 | 82,05 | 0,67% | 4.056,00 |
| 04.06.2025 | 79,90 | 82,60 | 79,90 | 81,50 | 2,07% | 11.149,00 |
| 03.06.2025 | 78,00 | 80,35 | 77,50 | 79,85 | 2,11% | 14.344,00 |
| 02.06.2025 | 77,20 | 78,25 | 76,80 | 78,20 | 0,45% | 7.541,00 |
| 30.05.2025 | 77,05 | 78,20 | 76,95 | 77,85 | 0,13% | 6.345,00 |
| 29.05.2025 | 78,90 | 79,35 | 77,35 | 77,75 | -1,14% | 7.461,00 |
| 28.05.2025 | 79,20 | 79,90 | 78,10 | 78,65 | -1,01% | 6.600,00 |
| 27.05.2025 | 78,85 | 80,00 | 78,55 | 79,45 | 0,57% | 3.630,00 |
| 26.05.2025 | 78,65 | 79,90 | 78,45 | 79,00 | 1,41% | 4.573,00 |
| 23.05.2025 | 77,55 | 79,20 | 76,30 | 77,90 | 0,58% | 10.283,00 |
| 22.05.2025 | 77,25 | 77,70 | 76,55 | 77,45 | -0,26% | 1.921,00 |
| 21.05.2025 | 77,95 | 78,05 | 77,20 | 77,65 | -0,06% | 4.945,00 |
| 20.05.2025 | 77,35 | 78,50 | 77,05 | 77,70 | -0,06% | 7.192,00 |
| 19.05.2025 | 77,00 | 77,80 | 76,15 | 77,75 | 0,26% | 4.506,00 |
| 16.05.2025 | 77,60 | 77,95 | 76,35 | 77,55 | -0,70% | 4.419,00 |
| 15.05.2025 | 78,00 | 78,15 | 77,00 | 78,10 | 0,13% | 4.037,00 |
| 14.05.2025 | 79,85 | 80,70 | 78,00 | 78,00 | -2,44% | 3.282,00 |
| 13.05.2025 | 79,35 | 81,00 | 78,80 | 79,95 | 1,14% | 8.327,00 |
| 12.05.2025 | 78,45 | 81,55 | 78,05 | 79,05 | 1,67% | 17.575,00 |
| 09.05.2025 | 76,90 | 79,35 | 76,70 | 77,75 | 1,11% | 7.924,00 |
| 08.05.2025 | 76,20 | 77,60 | 73,00 | 76,90 | 2,06% | 4.343,00 |
| 07.05.2025 | 75,50 | 76,45 | 75,35 | 75,35 | -0,59% | 1.615,00 |
| 06.05.2025 | 76,65 | 76,65 | 73,75 | 75,80 | -1,49% | 4.385,00 |
| 05.05.2025 | 77,05 | 77,50 | 75,70 | 76,95 | -0,45% | 4.748,00 |
| 02.05.2025 | 76,60 | 78,70 | 76,40 | 77,30 | 0,85% | 7.581,00 |
| 30.04.2025 | 76,85 | 77,15 | 74,50 | 76,65 | -0,97% | 5.335,00 |
| 29.04.2025 | 77,70 | 77,95 | 76,50 | 77,40 | -0,26% | 3.191,00 |
| 28.04.2025 | 76,60 | 77,75 | 76,55 | 77,60 | 1,11% | 4.335,00 |
| 25.04.2025 | 77,55 | 77,55 | 76,25 | 76,75 | -1,10% | 4.854,00 |
| 24.04.2025 | 75,45 | 77,60 | 75,35 | 77,60 | 1,90% | 2.930,00 |
| 23.04.2025 | 76,95 | 77,55 | 75,30 | 76,15 | -0,26% | 11.409,00 |
| 22.04.2025 | 74,40 | 76,40 | 74,00 | 76,35 | 2,21% | 4.322,00 |
| 17.04.2025 | 75,35 | 75,65 | 73,90 | 74,70 | -0,13% | 4.938,00 |
| 16.04.2025 | 75,35 | 75,50 | 73,55 | 74,80 | -0,93% | 5.305,00 |
| 15.04.2025 | 76,00 | 76,80 | 75,30 | 75,50 | -0,98% | 6.241,00 |
| 14.04.2025 | 76,85 | 76,85 | 74,65 | 76,25 | 0,46% | 13.600,00 |