109,100€
-2,15%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 108,20 | 109,30 | 106,50 | 108,30 | -2,87% | 6.448,00 |
| 14.10.2025 | 117,20 | 118,90 | 105,00 | 111,50 | -4,70% | 21.926,00 |
| 13.10.2025 | 114,80 | 119,30 | 114,60 | 117,00 | 2,36% | 13.927,00 |
| 10.10.2025 | 114,50 | 117,90 | 112,50 | 114,30 | -0,44% | 9.767,00 |
| 09.10.2025 | 114,30 | 114,90 | 111,80 | 114,80 | 0,44% | 12.677,00 |
| 08.10.2025 | 120,00 | 120,00 | 111,60 | 114,30 | -5,22% | 55.022,00 |
| 07.10.2025 | 110,60 | 122,40 | 110,00 | 120,60 | 8,84% | 29.845,00 |
| 06.10.2025 | 110,10 | 112,50 | 110,10 | 110,80 | 0,36% | 7.771,00 |
| 03.10.2025 | 108,10 | 111,00 | 108,10 | 110,40 | 1,94% | 7.154,00 |
| 02.10.2025 | 109,20 | 110,50 | 107,70 | 108,30 | -0,55% | 9.269,00 |
| 01.10.2025 | 106,50 | 109,60 | 104,80 | 108,90 | 1,87% | 9.002,00 |
| 30.09.2025 | 106,10 | 106,90 | 105,20 | 106,90 | 0,85% | 9.317,00 |
| 29.09.2025 | 103,10 | 107,50 | 103,10 | 106,00 | 2,61% | 11.392,00 |
| 26.09.2025 | 101,50 | 103,30 | 101,00 | 103,30 | 1,97% | 7.198,00 |
| 25.09.2025 | 100,40 | 103,10 | 100,20 | 101,30 | 1,30% | 8.545,00 |
| 24.09.2025 | 97,50 | 101,10 | 96,80 | 100,00 | 2,56% | 11.652,00 |
| 23.09.2025 | 96,30 | 98,45 | 96,30 | 97,50 | 1,09% | 2.522,00 |
| 22.09.2025 | 95,35 | 97,60 | 95,00 | 96,45 | 1,10% | 4.045,00 |
| 19.09.2025 | 94,80 | 96,15 | 94,80 | 95,40 | 1,01% | 1.786,00 |
| 18.09.2025 | 95,80 | 96,40 | 94,25 | 94,45 | -1,10% | 2.447,00 |
| 17.09.2025 | 97,65 | 98,60 | 95,30 | 95,50 | -2,25% | 5.551,00 |
| 16.09.2025 | 99,50 | 100,10 | 96,65 | 97,70 | -1,01% | 2.611,00 |
| 15.09.2025 | 99,30 | 100,30 | 98,20 | 98,70 | -0,75% | 4.314,00 |
| 12.09.2025 | 96,45 | 99,85 | 96,45 | 99,45 | 4,82% | 4.578,00 |
| 11.09.2025 | 96,90 | 97,28 | 94,85 | 94,88 | -2,49% | 2.140,00 |
| 10.09.2025 | 99,70 | 99,95 | 97,30 | 97,30 | -2,65% | 7.483,00 |
| 09.09.2025 | 98,75 | 100,75 | 98,70 | 99,95 | 1,14% | 11.406,00 |
| 08.09.2025 | 97,90 | 99,15 | 97,60 | 98,83 | 0,94% | 7.877,00 |
| 05.09.2025 | 97,45 | 99,00 | 97,00 | 97,90 | 0,62% | 12.769,00 |
| 04.09.2025 | 97,20 | 97,75 | 96,60 | 97,30 | 0,21% | 3.528,00 |
| 03.09.2025 | 95,40 | 98,15 | 95,40 | 97,10 | 1,57% | 5.850,00 |
| 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 |