180,300€
1,24%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 180,35 | 181,40 | 179,10 | 180,55 | 1,38% | 637,00 |
| 24.07.2026 | 176,80 | 179,90 | 176,80 | 178,10 | 1,14% | 2.904,00 |
| 23.07.2026 | 178,60 | 179,50 | 175,40 | 176,10 | -1,62% | 1.961,00 |
| 22.07.2026 | 177,00 | 180,20 | 173,90 | 179,00 | 2,29% | 3.768,00 |
| 21.07.2026 | 170,20 | 176,20 | 170,20 | 175,00 | 3,24% | 1.563,00 |
| 20.07.2026 | 172,00 | 172,90 | 168,90 | 169,50 | -0,70% | 4.643,00 |
| 17.07.2026 | 172,00 | 172,00 | 166,90 | 170,70 | -1,16% | 4.431,00 |
| 16.07.2026 | 178,60 | 179,50 | 171,30 | 172,70 | -3,30% | 5.271,00 |
| 15.07.2026 | 179,20 | 182,30 | 176,90 | 178,60 | -0,39% | 4.662,00 |
| 14.07.2026 | 177,00 | 179,30 | 173,80 | 179,30 | 3,64% | 5.387,00 |
| 13.07.2026 | 168,60 | 174,80 | 168,50 | 173,00 | 1,17% | 2.988,00 |
| 10.07.2026 | 169,20 | 173,20 | 168,50 | 171,00 | 0,94% | 2.097,00 |
| 09.07.2026 | 163,20 | 169,50 | 163,20 | 169,40 | 2,92% | 4.035,00 |
| 08.07.2026 | 171,60 | 172,00 | 163,40 | 164,60 | -4,30% | 8.945,00 |
| 07.07.2026 | 179,40 | 179,50 | 171,50 | 172,00 | -4,39% | 4.879,00 |
| 06.07.2026 | 180,60 | 182,00 | 178,80 | 179,90 | -1,15% | 6.313,00 |
| 03.07.2026 | 173,20 | 182,00 | 173,20 | 182,00 | 5,14% | 4.874,00 |
| 02.07.2026 | 175,70 | 176,30 | 171,70 | 173,10 | -1,59% | 5.432,00 |
| 01.07.2026 | 180,70 | 181,40 | 173,10 | 175,90 | -3,25% | 9.962,00 |
| 30.06.2026 | 179,10 | 184,40 | 179,10 | 181,80 | 1,39% | 3.825,00 |
| 29.06.2026 | 184,50 | 185,00 | 179,10 | 179,30 | -2,50% | 4.565,00 |
| 26.06.2026 | 186,10 | 186,90 | 181,00 | 183,90 | -2,18% | 3.404,00 |
| 25.06.2026 | 186,00 | 190,00 | 185,30 | 188,00 | 1,08% | 4.237,00 |
| 24.06.2026 | 195,70 | 197,10 | 182,70 | 186,00 | -5,34% | 5.090,00 |
| 23.06.2026 | 192,00 | 197,60 | 186,90 | 196,50 | 0,92% | 2.448,00 |
| 22.06.2026 | 194,10 | 196,30 | 194,00 | 194,70 | -0,05% | 2.049,00 |
| 19.06.2026 | 194,50 | 196,10 | 192,40 | 194,80 | -0,61% | 4.104,00 |
| 18.06.2026 | 203,60 | 204,20 | 194,20 | 196,00 | -3,26% | 7.760,00 |
| 17.06.2026 | 204,80 | 209,20 | 202,60 | 202,60 | -2,41% | 6.730,00 |
| 16.06.2026 | 199,00 | 207,60 | 198,10 | 207,60 | 3,80% | 3.745,00 |
| 15.06.2026 | 204,00 | 204,80 | 199,20 | 200,00 | 0,50% | 7.490,00 |
| 12.06.2026 | 192,50 | 199,00 | 190,90 | 199,00 | 3,11% | 6.879,00 |
| 11.06.2026 | 180,50 | 193,00 | 179,80 | 193,00 | 7,46% | 5.224,00 |
| 10.06.2026 | 197,60 | 198,70 | 179,60 | 179,60 | -9,79% | 17.115,00 |
| 09.06.2026 | 203,00 | 205,80 | 195,30 | 199,10 | -1,73% | 7.920,00 |
| 08.06.2026 | 206,40 | 212,60 | 202,60 | 202,60 | -2,13% | 5.799,00 |
| 05.06.2026 | 218,80 | 219,20 | 207,00 | 207,00 | -5,39% | 7.915,00 |
| 04.06.2026 | 219,20 | 224,00 | 216,20 | 218,80 | -0,27% | 7.067,00 |
| 03.06.2026 | 218,60 | 219,60 | 216,00 | 219,40 | 0,27% | 4.981,00 |
| 02.06.2026 | 215,80 | 219,80 | 215,40 | 218,80 | 1,39% | 11.257,00 |
| 01.06.2026 | 216,60 | 219,60 | 211,40 | 215,80 | -0,19% | 10.491,00 |
| 29.05.2026 | 216,20 | 218,80 | 212,80 | 216,20 | 0,56% | 10.054,00 |
| 28.05.2026 | 203,00 | 217,00 | 203,00 | 215,00 | 4,78% | 14.446,00 |
| 27.05.2026 | 206,00 | 207,00 | 203,60 | 205,20 | -0,39% | 6.032,00 |
| 26.05.2026 | 201,40 | 208,20 | 198,10 | 206,00 | 2,49% | 8.591,00 |
| 25.05.2026 | 201,00 | 202,00 | 199,50 | 201,00 | 1,31% | 2.004,00 |
| 22.05.2026 | 197,90 | 199,50 | 195,20 | 198,40 | 0,15% | 2.620,00 |
| 21.05.2026 | 192,30 | 198,60 | 186,90 | 198,10 | 3,34% | 10.453,00 |
| 20.05.2026 | 189,90 | 195,40 | 185,50 | 191,70 | 0,58% | 4.632,00 |
| 19.05.2026 | 196,70 | 198,90 | 190,30 | 190,60 | -3,74% | 9.963,00 |
| 18.05.2026 | 203,60 | 205,00 | 196,30 | 198,00 | -3,04% | 6.595,00 |
| 15.05.2026 | 209,00 | 209,00 | 201,40 | 204,20 | -3,31% | 5.485,00 |
| 14.05.2026 | 208,00 | 212,80 | 207,80 | 211,20 | 1,64% | 3.817,00 |
| 13.05.2026 | 198,00 | 210,00 | 196,10 | 207,80 | 5,70% | 11.224,00 |
| 12.05.2026 | 194,90 | 200,80 | 191,30 | 196,60 | 0,98% | 11.441,00 |
| 11.05.2026 | 185,90 | 197,00 | 185,30 | 194,70 | 4,45% | 7.727,00 |
| 08.05.2026 | 189,80 | 199,00 | 185,40 | 186,40 | -1,84% | 8.072,00 |
| 07.05.2026 | 193,50 | 196,50 | 189,50 | 189,90 | -1,71% | 7.301,00 |
| 06.05.2026 | 186,40 | 193,50 | 186,40 | 193,20 | 4,21% | 8.929,00 |
| 05.05.2026 | 177,00 | 186,00 | 177,00 | 185,40 | 3,40% | 3.782,00 |
| 04.05.2026 | 182,60 | 185,30 | 178,10 | 179,30 | -2,55% | 8.003,00 |
| 30.04.2026 | 179,70 | 184,20 | 178,00 | 184,00 | 2,05% | 3.519,00 |
| 29.04.2026 | 184,60 | 187,50 | 180,20 | 180,30 | -2,01% | 2.903,00 |
| 28.04.2026 | 190,20 | 191,10 | 182,60 | 184,00 | -2,49% | 5.563,00 |
| 27.04.2026 | 188,90 | 191,50 | 185,30 | 188,70 | -0,37% | 7.485,00 |
| 24.04.2026 | 189,60 | 190,90 | 187,20 | 189,40 | 0,74% | 2.800,00 |
| 23.04.2026 | 190,60 | 192,50 | 188,00 | 188,00 | -2,19% | 13.098,00 |
| 22.04.2026 | 190,60 | 194,20 | 188,60 | 192,20 | 1,26% | 4.805,00 |
| 21.04.2026 | 190,30 | 192,50 | 188,70 | 189,80 | 0,11% | 6.933,00 |
| 20.04.2026 | 188,00 | 191,40 | 184,60 | 189,60 | 0,42% | 10.978,00 |
| 17.04.2026 | 186,80 | 191,40 | 182,00 | 188,80 | 1,02% | 12.158,00 |
| 16.04.2026 | 181,30 | 189,00 | 181,30 | 186,90 | 3,26% | 8.623,00 |
| 15.04.2026 | 186,00 | 186,20 | 179,80 | 181,00 | -2,11% | 4.875,00 |
| 14.04.2026 | 181,00 | 187,50 | 181,00 | 184,90 | 2,49% | 14.936,00 |
| 13.04.2026 | 173,90 | 180,90 | 173,00 | 180,40 | 2,04% | 8.091,00 |
| 10.04.2026 | 170,60 | 177,80 | 168,60 | 176,80 | 4,00% | 8.917,00 |
| 09.04.2026 | 170,50 | 173,00 | 169,50 | 170,00 | 0,29% | 7.292,00 |
| 08.04.2026 | 162,50 | 171,20 | 162,50 | 169,50 | 7,82% | 17.262,00 |
| 07.04.2026 | 151,00 | 158,80 | 150,00 | 157,20 | 3,15% | 7.881,00 |
| 02.04.2026 | 151,00 | 152,40 | 148,00 | 152,40 | -1,49% | 2.870,00 |
| 01.04.2026 | 151,10 | 155,80 | 151,10 | 154,70 | 0,98% | 4.582,00 |
| 31.03.2026 | 145,70 | 154,00 | 145,50 | 153,20 | 5,22% | 4.548,00 |
| 30.03.2026 | 145,00 | 150,30 | 143,80 | 145,60 | -0,27% | 6.232,00 |
| 27.03.2026 | 149,60 | 150,30 | 144,20 | 146,00 | -2,01% | 9.496,00 |
| 26.03.2026 | 154,30 | 154,40 | 146,30 | 149,00 | -4,36% | 4.209,00 |
| 25.03.2026 | 154,90 | 156,70 | 154,10 | 155,80 | 1,63% | 3.183,00 |
| 24.03.2026 | 148,30 | 153,40 | 148,30 | 153,30 | 1,46% | 2.410,00 |
| 23.03.2026 | 151,00 | 155,00 | 140,90 | 151,10 | -1,24% | 19.814,00 |
| 20.03.2026 | 154,90 | 159,30 | 152,30 | 153,00 | -1,29% | 7.587,00 |
| 19.03.2026 | 161,00 | 161,00 | 152,00 | 155,00 | -4,14% | 12.328,00 |
| 18.03.2026 | 161,40 | 165,00 | 161,00 | 161,70 | 0,87% | 3.736,00 |
| 17.03.2026 | 157,40 | 162,00 | 156,60 | 160,30 | 0,88% | 3.639,00 |
| 16.03.2026 | 155,10 | 158,90 | 153,80 | 158,90 | 2,85% | 7.312,00 |
| 13.03.2026 | 161,30 | 161,30 | 154,30 | 154,50 | -4,04% | 12.031,00 |
| 12.03.2026 | 163,50 | 164,70 | 157,80 | 161,00 | -2,07% | 4.819,00 |
| 11.03.2026 | 168,10 | 168,10 | 163,70 | 164,40 | -0,96% | 4.542,00 |
| 10.03.2026 | 163,00 | 169,00 | 162,70 | 166,00 | 2,28% | 7.404,00 |
| 09.03.2026 | 160,00 | 162,30 | 155,40 | 162,30 | -1,28% | 11.940,00 |
| 06.03.2026 | 167,60 | 168,20 | 163,60 | 164,40 | -1,56% | 2.659,00 |
| 05.03.2026 | 166,20 | 170,10 | 162,00 | 167,00 | -0,83% | 5.986,00 |