154,800€
1,44%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 153,55 | 155,20 | 153,35 | 154,90 | 1,51% | 1.903,00 |
| 16.10.2026 | 157,00 | 157,00 | 152,10 | 152,60 | -2,12% | 3.706,00 |
| 15.10.2026 | 155,40 | 156,50 | 151,20 | 155,90 | 0,13% | 4.056,00 |
| 14.10.2026 | 159,50 | 163,10 | 155,40 | 155,70 | -2,14% | 3.319,00 |
| 13.10.2026 | 161,60 | 162,80 | 158,30 | 159,10 | -1,73% | 1.941,00 |
| 12.10.2026 | 161,20 | 162,60 | 159,50 | 161,90 | 0,62% | 1.968,00 |
| 09.10.2026 | 154,60 | 161,70 | 154,60 | 160,90 | 4,08% | 5.024,00 |
| 08.10.2026 | 155,10 | 157,10 | 152,40 | 154,60 | -0,32% | 5.939,00 |
| 07.10.2026 | 157,10 | 158,80 | 154,60 | 155,10 | -0,96% | 5.651,00 |
| 06.10.2026 | 158,70 | 159,10 | 155,80 | 156,60 | -1,57% | 7.169,00 |
| 05.10.2026 | 156,70 | 159,90 | 155,40 | 159,10 | 0,95% | 5.969,00 |
| 02.10.2026 | 153,40 | 157,60 | 153,40 | 157,60 | 2,87% | 3.672,00 |
| 01.10.2026 | 160,10 | 160,70 | 152,10 | 153,20 | -4,13% | 6.694,00 |
| 30.09.2026 | 162,70 | 163,60 | 159,70 | 159,80 | -1,30% | 2.046,00 |
| 29.09.2026 | 160,40 | 164,00 | 160,10 | 161,90 | 0,87% | 4.494,00 |
| 28.09.2026 | 167,90 | 167,90 | 158,50 | 160,50 | -4,86% | 9.564,00 |
| 25.09.2026 | 171,00 | 171,00 | 167,00 | 168,70 | 0,00% | 1.382,00 |
| 24.09.2026 | 167,20 | 170,90 | 167,00 | 168,70 | 0,90% | 2.594,00 |
| 23.09.2026 | 172,50 | 172,70 | 167,10 | 167,20 | -2,62% | 4.434,00 |
| 22.09.2026 | 170,10 | 173,80 | 169,00 | 171,70 | 1,42% | 2.491,00 |
| 21.09.2026 | 168,10 | 172,80 | 167,20 | 169,30 | 1,01% | 5.015,00 |
| 18.09.2026 | 168,40 | 170,10 | 167,10 | 167,60 | -0,59% | 2.075,00 |
| 17.09.2026 | 164,80 | 169,40 | 164,50 | 168,60 | 2,87% | 4.493,00 |
| 16.09.2026 | 164,50 | 168,20 | 163,30 | 163,90 | 0,00% | 2.386,00 |
| 15.09.2026 | 164,20 | 166,20 | 161,40 | 163,90 | -0,61% | 4.229,00 |
| 14.09.2026 | 173,50 | 173,50 | 163,10 | 164,90 | -4,74% | 10.584,00 |
| 11.09.2026 | 170,80 | 173,90 | 170,50 | 173,10 | 1,70% | 3.022,00 |
| 10.09.2026 | 181,40 | 181,90 | 170,20 | 170,20 | -5,50% | 3.808,00 |
| 09.09.2026 | 181,60 | 183,60 | 178,30 | 180,10 | -0,88% | 3.672,00 |
| 08.09.2026 | 175,40 | 182,90 | 175,30 | 181,70 | 4,07% | 7.557,00 |
| 07.09.2026 | 174,80 | 175,90 | 173,10 | 174,60 | 0,11% | 2.382,00 |
| 04.09.2026 | 173,80 | 175,60 | 172,20 | 174,40 | 0,40% | 2.664,00 |
| 03.09.2026 | 173,40 | 174,60 | 170,40 | 173,70 | 0,17% | 1.634,00 |
| 02.09.2026 | 172,00 | 174,70 | 168,70 | 173,40 | 0,35% | 3.757,00 |
| 01.09.2026 | 176,50 | 180,30 | 172,70 | 172,80 | -2,48% | 3.123,00 |
| 31.08.2026 | 177,60 | 180,20 | 176,30 | 177,20 | -0,17% | 3.911,00 |
| 28.08.2026 | 178,20 | 182,00 | 177,20 | 177,50 | 0,17% | 2.530,00 |
| 27.08.2026 | 177,60 | 179,10 | 176,10 | 177,20 | -0,45% | 2.837,00 |
| 26.08.2026 | 176,50 | 182,00 | 175,80 | 178,00 | 0,85% | 3.371,00 |
| 25.08.2026 | 176,20 | 178,50 | 174,00 | 176,50 | 0,74% | 2.901,00 |
| 24.08.2026 | 179,60 | 183,30 | 175,00 | 175,20 | -2,29% | 7.948,00 |
| 21.08.2026 | 173,40 | 182,80 | 172,10 | 179,30 | 3,40% | 10.376,00 |
| 20.08.2026 | 172,00 | 175,20 | 168,60 | 173,40 | 0,35% | 4.464,00 |
| 19.08.2026 | 165,50 | 173,40 | 165,20 | 172,80 | 4,35% | 3.064,00 |
| 18.08.2026 | 171,10 | 171,10 | 165,20 | 165,60 | -3,21% | 6.571,00 |
| 17.08.2026 | 168,00 | 172,80 | 167,90 | 171,10 | 1,85% | 5.094,00 |
| 14.08.2026 | 169,10 | 169,50 | 164,80 | 168,00 | -0,65% | 7.932,00 |
| 13.08.2026 | 176,30 | 176,30 | 167,80 | 169,10 | -4,03% | 8.739,00 |
| 12.08.2026 | 172,60 | 178,50 | 171,70 | 176,20 | 2,44% | 3.292,00 |
| 11.08.2026 | 173,70 | 176,00 | 171,70 | 172,00 | -1,32% | 5.352,00 |
| 10.08.2026 | 173,90 | 176,30 | 172,60 | 174,30 | 0,46% | 4.140,00 |
| 07.08.2026 | 181,00 | 181,50 | 170,80 | 173,50 | -4,14% | 15.602,00 |
| 06.08.2026 | 191,80 | 196,00 | 176,10 | 181,00 | -5,58% | 10.660,00 |
| 05.08.2026 | 190,30 | 193,70 | 189,10 | 191,70 | 1,97% | 4.597,00 |
| 04.08.2026 | 181,40 | 193,20 | 181,00 | 188,00 | 3,70% | 6.197,00 |
| 03.08.2026 | 183,10 | 184,30 | 177,60 | 181,30 | -0,38% | 3.582,00 |
| 31.07.2026 | 181,70 | 187,20 | 178,70 | 182,00 | 0,05% | 4.206,00 |
| 30.07.2026 | 175,90 | 181,90 | 175,20 | 181,90 | 2,77% | 2.250,00 |
| 29.07.2026 | 174,90 | 177,80 | 174,40 | 177,00 | 0,85% | 2.373,00 |
| 28.07.2026 | 175,10 | 176,10 | 171,70 | 175,50 | -0,34% | 2.536,00 |
| 27.07.2026 | 180,70 | 181,60 | 174,10 | 176,10 | -1,12% | 4.611,00 |
| 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 |