79,850€
2,11%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 78,40 | 81,05 | 78,10 | 79,85 | 2,11% | 3.905,00 |
| 18.12.2024 | 78,15 | 79,10 | 78,05 | 78,20 | 0,19% | 4.710,00 |
| 17.12.2024 | 79,35 | 79,65 | 78,00 | 78,05 | -2,25% | 7.364,00 |
| 16.12.2024 | 81,00 | 81,90 | 78,95 | 79,85 | -1,54% | 9.873,00 |
| 13.12.2024 | 83,35 | 83,75 | 80,80 | 81,10 | -3,05% | 6.219,00 |
| 12.12.2024 | 84,80 | 85,90 | 82,80 | 83,65 | -1,53% | 13.373,00 |
| 11.12.2024 | 83,75 | 85,05 | 83,35 | 84,95 | 1,49% | 12.224,00 |
| 10.12.2024 | 83,30 | 85,00 | 83,10 | 83,70 | 0,36% | 10.245,00 |
| 09.12.2024 | 83,65 | 85,45 | 82,65 | 83,40 | -0,48% | 13.374,00 |
| 06.12.2024 | 83,45 | 84,95 | 83,10 | 83,80 | 0,30% | 24.592,00 |
| 05.12.2024 | 76,75 | 87,65 | 76,75 | 83,55 | 9,22% | 105.029,00 |
| 04.12.2024 | 75,65 | 76,80 | 75,55 | 76,50 | 1,39% | 4.447,00 |
| 03.12.2024 | 75,10 | 76,00 | 74,80 | 75,45 | 0,67% | 9.693,00 |
| 02.12.2024 | 74,45 | 75,70 | 74,40 | 74,95 | 0,81% | 7.826,00 |
| 29.11.2024 | 74,90 | 75,45 | 74,25 | 74,35 | -0,67% | 4.430,00 |
| 28.11.2024 | 75,10 | 75,60 | 74,60 | 74,85 | -0,20% | 9.318,00 |
| 27.11.2024 | 76,40 | 76,55 | 75,00 | 75,00 | -2,02% | 6.958,00 |
| 26.11.2024 | 75,80 | 77,00 | 74,25 | 76,55 | 0,79% | 10.437,00 |
| 25.11.2024 | 77,10 | 77,45 | 75,75 | 75,95 | -1,49% | 14.360,00 |
| 22.11.2024 | 77,40 | 78,30 | 76,60 | 77,10 | -0,84% | 11.608,00 |
| 21.11.2024 | 80,00 | 81,20 | 76,70 | 77,75 | -3,18% | 14.766,00 |
| 20.11.2024 | 79,65 | 80,35 | 79,00 | 80,30 | 1,52% | 7.347,00 |
| 19.11.2024 | 79,95 | 80,65 | 78,45 | 79,10 | -1,06% | 12.911,00 |
| 18.11.2024 | 78,20 | 80,00 | 78,10 | 79,95 | 2,30% | 6.786,00 |
| 15.11.2024 | 76,90 | 78,80 | 76,90 | 78,15 | 1,23% | 7.863,00 |
| 14.11.2024 | 77,30 | 79,15 | 76,70 | 77,20 | -0,06% | 11.202,00 |
| 13.11.2024 | 76,00 | 79,35 | 74,85 | 77,25 | 1,71% | 24.918,00 |
| 12.11.2024 | 80,95 | 81,15 | 75,35 | 75,95 | -7,15% | 31.491,00 |
| 11.11.2024 | 81,55 | 83,60 | 81,00 | 81,80 | 0,18% | 19.548,00 |
| 08.11.2024 | 81,60 | 84,00 | 80,95 | 81,65 | -0,37% | 25.314,00 |
| 07.11.2024 | 77,25 | 82,65 | 77,25 | 81,95 | 6,15% | 33.526,00 |
| 06.11.2024 | 79,95 | 81,10 | 77,00 | 77,20 | -3,98% | 52.460,00 |
| 05.11.2024 | 76,00 | 82,70 | 76,00 | 80,40 | 7,13% | 119.875,00 |
| 04.11.2024 | 72,35 | 77,50 | 71,95 | 75,05 | 3,88% | 33.801,00 |
| 01.11.2024 | 71,40 | 72,95 | 71,40 | 72,25 | 0,63% | 6.395,00 |
| 31.10.2024 | 71,50 | 72,65 | 71,40 | 71,80 | 0,07% | 8.870,00 |
| 30.10.2024 | 71,50 | 72,10 | 71,05 | 71,75 | 0,00% | 9.107,00 |
| 29.10.2024 | 71,20 | 72,10 | 71,00 | 71,75 | 0,56% | 11.276,00 |
| 28.10.2024 | 70,45 | 71,85 | 70,45 | 71,35 | 2,22% | 16.733,00 |
| 25.10.2024 | 69,70 | 70,50 | 69,15 | 69,80 | 0,14% | 8.448,00 |
| 24.10.2024 | 68,70 | 70,30 | 68,65 | 69,70 | 1,53% | 23.057,00 |
| 23.10.2024 | 69,40 | 69,45 | 68,25 | 68,65 | -0,87% | 7.601,00 |
| 22.10.2024 | 68,45 | 69,30 | 68,00 | 69,25 | 1,32% | 13.277,00 |
| 21.10.2024 | 68,50 | 69,50 | 68,05 | 68,35 | 0,89% | 16.446,00 |
| 18.10.2024 | 67,05 | 68,85 | 67,05 | 67,75 | 0,82% | 20.050,00 |
| 17.10.2024 | 65,75 | 67,20 | 64,20 | 67,20 | 2,36% | 24.045,00 |
| 16.10.2024 | 62,65 | 65,80 | 62,60 | 65,65 | 4,46% | 22.106,00 |
| 15.10.2024 | 63,30 | 63,30 | 62,20 | 62,85 | -0,71% | 17.318,00 |
| 14.10.2024 | 64,05 | 64,20 | 62,45 | 63,30 | -0,86% | 10.283,00 |
| 11.10.2024 | 64,30 | 64,30 | 63,75 | 63,85 | -0,23% | 2.501,00 |
| 10.10.2024 | 63,80 | 64,30 | 62,95 | 64,00 | 0,63% | 5.194,00 |
| 09.10.2024 | 63,25 | 64,10 | 63,10 | 63,60 | 0,32% | 13.719,00 |
| 08.10.2024 | 64,15 | 64,30 | 62,80 | 63,40 | -1,71% | 10.971,00 |
| 07.10.2024 | 65,30 | 65,65 | 63,75 | 64,50 | -1,98% | 8.375,00 |
| 04.10.2024 | 64,95 | 65,85 | 64,65 | 65,80 | 1,54% | 7.891,00 |
| 03.10.2024 | 65,40 | 65,40 | 64,65 | 64,80 | -1,07% | 5.085,00 |
| 02.10.2024 | 65,90 | 66,30 | 65,50 | 65,50 | -0,15% | 4.536,00 |
| 01.10.2024 | 66,30 | 67,15 | 65,40 | 65,60 | -0,46% | 24.190,00 |
| 30.09.2024 | 65,00 | 66,30 | 65,00 | 65,90 | 1,31% | 7.388,00 |
| 27.09.2024 | 66,00 | 66,50 | 64,95 | 65,05 | -1,44% | 7.587,00 |
| 26.09.2024 | 63,30 | 66,40 | 63,10 | 66,00 | 4,76% | 29.866,00 |
| 25.09.2024 | 62,15 | 63,05 | 60,85 | 63,00 | 0,72% | 20.480,00 |
| 24.09.2024 | 63,15 | 63,30 | 60,65 | 62,55 | -1,03% | 57.327,00 |
| 23.09.2024 | 69,80 | 71,05 | 62,55 | 63,20 | -9,59% | 48.046,00 |
| 20.09.2024 | 72,15 | 72,15 | 69,90 | 69,90 | -3,32% | 10.482,00 |
| 19.09.2024 | 70,20 | 72,90 | 70,20 | 72,30 | 3,43% | 13.151,00 |
| 18.09.2024 | 68,85 | 70,65 | 68,85 | 69,90 | 1,82% | 16.331,00 |
| 17.09.2024 | 67,70 | 69,75 | 67,70 | 68,65 | 1,18% | 7.404,00 |
| 16.09.2024 | 67,45 | 67,85 | 66,75 | 67,85 | 0,59% | 4.817,00 |
| 13.09.2024 | 66,80 | 67,70 | 66,70 | 67,45 | 0,97% | 5.556,00 |
| 12.09.2024 | 66,25 | 67,70 | 66,20 | 66,80 | 1,06% | 5.265,00 |
| 11.09.2024 | 65,40 | 67,25 | 65,30 | 66,10 | 0,38% | 7.188,00 |
| 10.09.2024 | 66,00 | 66,30 | 65,20 | 65,85 | -0,38% | 4.403,00 |
| 09.09.2024 | 67,30 | 67,95 | 64,90 | 66,10 | -1,64% | 11.011,00 |
| 06.09.2024 | 67,70 | 67,95 | 66,45 | 67,20 | -1,10% | 10.566,00 |
| 05.09.2024 | 66,05 | 67,95 | 65,80 | 67,95 | 2,49% | 4.026,00 |
| 04.09.2024 | 66,00 | 66,90 | 65,65 | 66,30 | 0,38% | 2.921,00 |
| 03.09.2024 | 68,50 | 68,50 | 65,90 | 66,05 | -3,15% | 8.595,00 |
| 02.09.2024 | 68,00 | 68,55 | 67,00 | 68,20 | 0,22% | 3.382,00 |
| 30.08.2024 | 67,55 | 68,90 | 67,35 | 68,05 | 0,37% | 4.699,00 |
| 29.08.2024 | 67,35 | 68,20 | 66,75 | 67,80 | 0,44% | 6.799,00 |
| 28.08.2024 | 68,65 | 68,65 | 66,90 | 67,50 | -1,60% | 6.261,00 |
| 27.08.2024 | 68,30 | 69,00 | 67,80 | 68,60 | 0,81% | 6.870,00 |
| 26.08.2024 | 67,90 | 69,40 | 67,75 | 68,05 | 0,15% | 10.342,00 |
| 23.08.2024 | 66,65 | 68,30 | 66,65 | 67,95 | 2,26% | 10.461,00 |
| 22.08.2024 | 67,30 | 67,45 | 66,25 | 66,45 | -0,60% | 3.601,00 |
| 21.08.2024 | 66,00 | 67,40 | 65,85 | 66,85 | 1,91% | 7.781,00 |
| 20.08.2024 | 66,30 | 66,60 | 65,55 | 65,60 | -0,98% | 4.767,00 |
| 19.08.2024 | 65,25 | 66,60 | 65,15 | 66,25 | 1,38% | 7.912,00 |
| 16.08.2024 | 65,50 | 66,00 | 64,95 | 65,35 | -0,15% | 3.876,00 |
| 15.08.2024 | 64,70 | 65,95 | 64,05 | 65,45 | 1,47% | 6.831,00 |
| 14.08.2024 | 63,75 | 64,90 | 63,35 | 64,50 | 0,78% | 3.809,00 |
| 13.08.2024 | 64,60 | 64,60 | 63,05 | 64,00 | -0,70% | 5.094,00 |
| 12.08.2024 | 64,15 | 64,75 | 63,75 | 64,45 | 0,62% | 7.109,00 |
| 09.08.2024 | 63,20 | 64,55 | 62,95 | 64,05 | 0,71% | 6.291,00 |
| 08.08.2024 | 62,65 | 64,40 | 61,50 | 63,60 | 1,76% | 13.222,00 |
| 07.08.2024 | 63,40 | 63,40 | 62,00 | 62,50 | -0,79% | 17.045,00 |
| 06.08.2024 | 62,65 | 64,00 | 61,00 | 63,00 | 1,94% | 46.958,00 |
| 05.08.2024 | 68,25 | 68,30 | 60,30 | 61,80 | -11,40% | 93.211,00 |
| 02.08.2024 | 71,35 | 71,35 | 69,00 | 69,75 | -2,58% | 7.791,00 |