81,725€
-0,40%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 75,35 | 76,55 | 72,80 | 75,90 | 1,00% | 6.187,00 |
| 10.04.2025 | 81,00 | 81,70 | 73,40 | 75,15 | -6,30% | 12.440,00 |
| 09.04.2025 | 74,00 | 81,00 | 71,35 | 80,20 | 9,04% | 11.637,00 |
| 08.04.2025 | 75,15 | 76,25 | 72,55 | 73,55 | -1,54% | 11.529,00 |
| 07.04.2025 | 75,80 | 76,50 | 71,15 | 74,70 | -3,92% | 27.778,00 |
| 04.04.2025 | 81,25 | 82,00 | 74,45 | 77,75 | -6,55% | 19.322,00 |
| 03.04.2025 | 83,70 | 84,40 | 81,00 | 83,20 | -3,26% | 13.370,00 |
| 02.04.2025 | 86,60 | 87,50 | 85,05 | 86,00 | -0,52% | 9.163,00 |
| 01.04.2025 | 87,55 | 87,70 | 85,65 | 86,45 | -0,92% | 5.775,00 |
| 31.03.2025 | 88,50 | 88,50 | 86,20 | 87,25 | -1,69% | 6.114,00 |
| 28.03.2025 | 89,85 | 91,10 | 88,45 | 88,75 | -1,44% | 5.340,00 |
| 27.03.2025 | 93,15 | 93,40 | 89,35 | 90,05 | -3,95% | 6.436,00 |
| 26.03.2025 | 94,35 | 95,50 | 93,10 | 93,75 | -0,95% | 7.697,00 |
| 25.03.2025 | 92,85 | 94,70 | 92,70 | 94,65 | 1,66% | 4.928,00 |
| 24.03.2025 | 89,70 | 94,20 | 89,70 | 93,10 | 3,62% | 6.558,00 |
| 21.03.2025 | 91,35 | 91,90 | 89,25 | 89,85 | -2,18% | 15.245,00 |
| 20.03.2025 | 93,10 | 93,10 | 90,40 | 91,85 | -1,45% | 4.469,00 |
| 19.03.2025 | 94,25 | 94,50 | 92,85 | 93,20 | -1,48% | 5.482,00 |
| 18.03.2025 | 94,10 | 95,10 | 94,05 | 94,60 | -0,05% | 11.558,00 |
| 17.03.2025 | 92,05 | 95,00 | 92,00 | 94,65 | 1,88% | 8.311,00 |
| 14.03.2025 | 91,20 | 95,10 | 90,80 | 92,90 | 2,43% | 18.107,00 |
| 13.03.2025 | 89,90 | 91,70 | 89,40 | 90,70 | 1,00% | 12.005,00 |
| 12.03.2025 | 90,95 | 92,25 | 89,60 | 89,80 | -1,26% | 5.916,00 |
| 11.03.2025 | 89,45 | 92,45 | 89,20 | 90,95 | 2,08% | 9.580,00 |
| 10.03.2025 | 91,65 | 92,20 | 88,60 | 89,10 | -2,99% | 8.335,00 |
| 07.03.2025 | 91,35 | 92,15 | 89,70 | 91,85 | -0,05% | 13.034,00 |
| 06.03.2025 | 90,25 | 94,00 | 89,80 | 91,90 | 1,88% | 23.402,00 |
| 05.03.2025 | 84,70 | 90,65 | 84,70 | 90,20 | 7,00% | 53.767,00 |
| 04.03.2025 | 84,40 | 85,30 | 82,50 | 84,30 | 0,00% | 5.173,00 |
| 03.03.2025 | 83,65 | 85,80 | 83,20 | 84,30 | 1,20% | 14.585,00 |
| 28.02.2025 | 83,15 | 84,50 | 82,40 | 83,30 | -0,24% | 3.919,00 |
| 27.02.2025 | 84,05 | 84,85 | 83,50 | 83,50 | -0,60% | 4.959,00 |
| 26.02.2025 | 84,25 | 85,70 | 83,95 | 84,00 | 0,24% | 7.004,00 |
| 25.02.2025 | 82,70 | 84,00 | 82,30 | 83,80 | 1,27% | 6.163,00 |
| 24.02.2025 | 83,90 | 84,90 | 82,00 | 82,75 | -0,06% | 11.145,00 |
| 21.02.2025 | 82,95 | 84,65 | 82,00 | 82,80 | -3,21% | 23.147,00 |
| 20.02.2025 | 85,10 | 88,00 | 84,75 | 85,55 | 0,65% | 12.668,00 |
| 19.02.2025 | 87,95 | 88,70 | 83,90 | 85,00 | -4,17% | 21.118,00 |
| 18.02.2025 | 86,55 | 88,95 | 86,55 | 88,70 | 2,19% | 16.868,00 |
| 17.02.2025 | 84,20 | 87,50 | 84,05 | 86,80 | 3,39% | 17.053,00 |
| 14.02.2025 | 83,95 | 86,10 | 83,85 | 83,95 | 0,00% | 21.369,00 |
| 13.02.2025 | 82,80 | 84,50 | 82,70 | 83,95 | 1,57% | 17.306,00 |
| 12.02.2025 | 82,35 | 83,10 | 81,60 | 82,65 | 0,18% | 9.441,00 |
| 11.02.2025 | 82,85 | 82,85 | 81,85 | 82,50 | -0,42% | 10.830,00 |
| 10.02.2025 | 80,90 | 83,20 | 79,20 | 82,85 | 2,28% | 17.675,00 |
| 07.02.2025 | 80,00 | 82,35 | 80,00 | 81,00 | 1,76% | 24.947,00 |
| 06.02.2025 | 75,75 | 80,45 | 75,65 | 79,60 | 5,78% | 25.922,00 |
| 05.02.2025 | 73,50 | 75,30 | 73,40 | 75,25 | 1,01% | 4.286,00 |
| 04.02.2025 | 74,65 | 74,85 | 73,70 | 74,50 | -0,40% | 4.554,00 |
| 03.02.2025 | 74,05 | 75,00 | 73,05 | 74,80 | -0,47% | 6.564,00 |
| 31.01.2025 | 75,05 | 76,15 | 74,35 | 75,15 | -0,33% | 9.131,00 |
| 30.01.2025 | 72,80 | 75,40 | 72,80 | 75,40 | 3,50% | 11.627,00 |
| 29.01.2025 | 73,25 | 73,40 | 72,35 | 72,85 | -0,21% | 7.367,00 |
| 28.01.2025 | 72,90 | 73,55 | 72,15 | 73,00 | 0,62% | 9.456,00 |
| 27.01.2025 | 73,60 | 73,70 | 71,65 | 72,55 | -1,49% | 9.749,00 |
| 24.01.2025 | 74,15 | 75,30 | 73,65 | 73,65 | -0,47% | 8.237,00 |
| 23.01.2025 | 73,45 | 74,40 | 72,55 | 74,00 | 0,75% | 9.980,00 |
| 22.01.2025 | 75,55 | 75,55 | 73,40 | 73,45 | -2,13% | 7.982,00 |
| 21.01.2025 | 75,60 | 76,25 | 74,95 | 75,05 | -1,70% | 4.922,00 |
| 20.01.2025 | 74,20 | 76,45 | 74,05 | 76,35 | 3,53% | 4.867,00 |
| 17.01.2025 | 73,50 | 75,60 | 73,40 | 73,75 | 0,75% | 6.610,00 |
| 16.01.2025 | 73,40 | 74,10 | 71,90 | 73,20 | -0,14% | 6.246,00 |
| 15.01.2025 | 71,10 | 73,90 | 71,10 | 73,30 | 3,24% | 8.925,00 |