131,450€
1,27%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 129,40 | 131,50 | 128,50 | 131,10 | 0,92% | 5.511,00 |
| 08.01.2026 | 131,20 | 131,40 | 128,00 | 129,90 | -1,67% | 9.676,00 |
| 07.01.2026 | 133,90 | 134,90 | 131,50 | 132,10 | -0,68% | 10.128,00 |
| 06.01.2026 | 129,50 | 134,90 | 128,10 | 133,00 | 2,62% | 12.615,00 |
| 05.01.2026 | 126,20 | 129,70 | 126,00 | 129,60 | 2,21% | 11.986,00 |
| 02.01.2026 | 124,20 | 126,90 | 123,30 | 126,80 | 2,92% | 11.763,00 |
| 30.12.2025 | 121,90 | 123,40 | 121,60 | 123,20 | 1,07% | 4.078,00 |
| 29.12.2025 | 121,00 | 122,30 | 121,00 | 121,90 | 0,83% | 7.597,00 |
| 23.12.2025 | 121,20 | 121,50 | 120,00 | 120,90 | -0,66% | 3.187,00 |
| 22.12.2025 | 118,80 | 123,40 | 118,20 | 121,70 | 2,79% | 11.969,00 |
| 19.12.2025 | 118,60 | 119,20 | 117,60 | 118,40 | 0,34% | 13.889,00 |
| 18.12.2025 | 117,60 | 119,00 | 116,70 | 118,00 | 0,34% | 2.817,00 |
| 17.12.2025 | 117,20 | 119,80 | 116,80 | 117,60 | 0,43% | 4.159,00 |
| 16.12.2025 | 117,10 | 117,30 | 116,10 | 117,10 | -0,17% | 2.694,00 |
| 15.12.2025 | 115,70 | 117,40 | 115,70 | 117,30 | 1,65% | 10.888,00 |
| 12.12.2025 | 118,40 | 119,90 | 115,30 | 115,40 | -2,78% | 4.488,00 |
| 11.12.2025 | 116,10 | 118,70 | 115,70 | 118,70 | 2,15% | 2.659,00 |
| 10.12.2025 | 117,00 | 117,50 | 115,90 | 116,20 | -0,94% | 5.610,00 |
| 09.12.2025 | 118,70 | 119,10 | 116,60 | 117,30 | -1,43% | 2.938,00 |
| 08.12.2025 | 119,40 | 120,30 | 117,70 | 119,00 | -0,25% | 4.337,00 |
| 05.12.2025 | 121,70 | 122,60 | 118,60 | 119,30 | -2,21% | 7.018,00 |
| 04.12.2025 | 115,10 | 123,30 | 114,30 | 122,00 | 2,78% | 16.382,00 |
| 03.12.2025 | 117,10 | 120,60 | 117,10 | 118,70 | 1,02% | 6.970,00 |
| 02.12.2025 | 118,30 | 118,90 | 116,60 | 117,50 | -0,59% | 2.021,00 |
| 01.12.2025 | 117,60 | 120,00 | 116,90 | 118,20 | 0,17% | 5.973,00 |
| 28.11.2025 | 113,80 | 119,00 | 112,90 | 118,00 | 3,69% | 16.769,00 |
| 27.11.2025 | 113,40 | 113,80 | 111,70 | 113,80 | 1,25% | 4.653,00 |
| 26.11.2025 | 111,40 | 112,90 | 111,00 | 112,40 | 1,17% | 4.157,00 |
| 25.11.2025 | 108,10 | 111,50 | 108,10 | 111,10 | 2,30% | 3.371,00 |
| 24.11.2025 | 107,00 | 108,80 | 106,40 | 108,60 | 1,88% | 3.935,00 |
| 21.11.2025 | 105,60 | 107,00 | 105,50 | 106,60 | -0,47% | 2.348,00 |
| 20.11.2025 | 108,70 | 109,40 | 105,70 | 107,10 | -1,56% | 8.020,00 |
| 19.11.2025 | 106,80 | 109,60 | 104,70 | 108,80 | 1,78% | 2.587,00 |
| 18.11.2025 | 109,70 | 109,70 | 105,90 | 106,90 | -2,73% | 5.764,00 |
| 17.11.2025 | 111,00 | 112,40 | 109,90 | 109,90 | -1,17% | 1.780,00 |
| 14.11.2025 | 110,30 | 111,40 | 107,60 | 111,20 | 1,37% | 4.821,00 |
| 13.11.2025 | 112,50 | 112,70 | 109,10 | 109,70 | -2,58% | 5.673,00 |
| 12.11.2025 | 110,20 | 112,80 | 110,00 | 112,60 | 1,81% | 2.634,00 |
| 11.11.2025 | 112,40 | 112,40 | 110,00 | 110,60 | -1,51% | 5.091,00 |
| 10.11.2025 | 111,10 | 112,60 | 110,70 | 112,30 | 1,63% | 2.700,00 |
| 07.11.2025 | 111,30 | 112,70 | 110,00 | 110,50 | -0,72% | 2.984,00 |
| 06.11.2025 | 112,00 | 112,80 | 111,30 | 111,30 | -0,54% | 4.112,00 |
| 05.11.2025 | 111,70 | 112,60 | 111,30 | 111,90 | -0,36% | 2.258,00 |
| 04.11.2025 | 111,20 | 112,60 | 109,60 | 112,30 | 0,45% | 3.976,00 |
| 03.11.2025 | 112,30 | 114,50 | 111,60 | 111,80 | -0,62% | 5.519,00 |
| 31.10.2025 | 114,40 | 115,00 | 111,40 | 112,50 | -2,34% | 3.294,00 |
| 30.10.2025 | 115,20 | 118,00 | 113,90 | 115,20 | 0,00% | 7.848,00 |
| 29.10.2025 | 112,00 | 116,80 | 111,60 | 115,20 | 2,77% | 8.708,00 |
| 28.10.2025 | 111,10 | 112,90 | 110,00 | 112,10 | 0,72% | 5.044,00 |
| 27.10.2025 | 110,10 | 111,60 | 109,90 | 111,30 | 1,00% | 4.930,00 |
| 24.10.2025 | 109,20 | 110,30 | 108,90 | 110,20 | 0,92% | 13.029,00 |
| 23.10.2025 | 105,20 | 109,20 | 105,20 | 109,20 | 3,31% | 5.566,00 |
| 22.10.2025 | 106,20 | 106,70 | 105,10 | 105,70 | 0,09% | 2.766,00 |
| 21.10.2025 | 107,30 | 107,30 | 105,10 | 105,60 | -1,68% | 6.315,00 |
| 20.10.2025 | 104,90 | 107,60 | 104,90 | 107,40 | 1,80% | 3.556,00 |
| 17.10.2025 | 103,90 | 106,10 | 102,10 | 105,50 | -1,12% | 16.085,00 |
| 16.10.2025 | 108,10 | 109,30 | 106,50 | 106,70 | -1,11% | 5.264,00 |
| 15.10.2025 | 110,30 | 110,30 | 106,50 | 107,90 | -3,23% | 14.751,00 |
| 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 |