82,800€
-3,21%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 71,45 | 71,90 | 70,85 | 71,00 | -0,49% | 7.257,00 |
| 13.01.2025 | 70,50 | 71,90 | 70,00 | 71,35 | 0,63% | 13.667,00 |
| 10.01.2025 | 73,25 | 73,75 | 70,35 | 70,90 | -3,34% | 9.409,00 |
| 09.01.2025 | 73,05 | 74,45 | 73,05 | 73,35 | -0,34% | 3.268,00 |
| 08.01.2025 | 74,80 | 74,90 | 73,15 | 73,60 | -2,00% | 9.156,00 |
| 07.01.2025 | 76,30 | 76,95 | 74,85 | 75,10 | -1,12% | 3.126,00 |
| 06.01.2025 | 75,65 | 77,50 | 75,00 | 75,95 | 0,40% | 6.428,00 |
| 03.01.2025 | 75,50 | 76,95 | 74,10 | 75,65 | 0,13% | 11.369,00 |
| 02.01.2025 | 76,35 | 78,00 | 75,15 | 75,55 | -1,18% | 9.829,00 |
| 30.12.2024 | 76,30 | 76,75 | 75,90 | 76,45 | 0,00% | 4.898,00 |
| 27.12.2024 | 77,00 | 77,25 | 76,15 | 76,45 | -1,48% | 6.653,00 |
| 23.12.2024 | 78,05 | 78,05 | 75,70 | 77,60 | -0,45% | 5.992,00 |
| 20.12.2024 | 79,30 | 79,40 | 76,90 | 77,95 | -1,76% | 9.607,00 |
| 19.12.2024 | 78,40 | 81,00 | 78,40 | 79,35 | 1,47% | 6.623,00 |
| 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 |