206,400€
0,19%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 164,20 | 168,40 | 164,20 | 168,40 | 3,82% | 5.432,00 |
| 03.03.2026 | 167,50 | 170,10 | 157,00 | 162,20 | -4,08% | 24.957,00 |
| 02.03.2026 | 171,30 | 173,00 | 167,60 | 169,10 | -1,74% | 7.856,00 |
| 27.02.2026 | 171,10 | 174,30 | 170,10 | 172,10 | 1,00% | 9.552,00 |
| 26.02.2026 | 172,10 | 174,00 | 167,90 | 170,40 | -1,62% | 7.560,00 |
| 25.02.2026 | 172,20 | 175,90 | 172,20 | 173,20 | -0,17% | 8.587,00 |
| 24.02.2026 | 171,50 | 173,70 | 169,10 | 173,50 | 1,28% | 8.380,00 |
| 23.02.2026 | 167,00 | 174,60 | 165,70 | 171,30 | 0,59% | 11.348,00 |
| 20.02.2026 | 168,90 | 170,40 | 166,60 | 170,30 | 1,92% | 8.341,00 |
| 19.02.2026 | 166,90 | 168,90 | 165,90 | 167,10 | -0,24% | 11.263,00 |
| 18.02.2026 | 164,90 | 169,80 | 163,60 | 167,50 | 1,95% | 10.756,00 |
| 17.02.2026 | 166,60 | 167,80 | 161,00 | 164,30 | -1,97% | 9.356,00 |
| 16.02.2026 | 171,90 | 173,40 | 165,70 | 167,60 | -2,27% | 11.407,00 |
| 13.02.2026 | 162,40 | 172,20 | 160,90 | 171,50 | 5,02% | 12.430,00 |
| 12.02.2026 | 169,20 | 171,00 | 162,20 | 163,30 | -3,20% | 15.334,00 |
| 11.02.2026 | 168,30 | 172,00 | 164,40 | 168,70 | 0,30% | 14.571,00 |
| 10.02.2026 | 168,10 | 172,70 | 167,50 | 168,20 | -0,59% | 14.240,00 |
| 09.02.2026 | 164,10 | 170,70 | 161,00 | 169,20 | 2,79% | 13.355,00 |
| 06.02.2026 | 162,00 | 167,60 | 160,20 | 164,60 | 1,60% | 12.323,00 |
| 05.02.2026 | 166,80 | 166,80 | 154,10 | 162,00 | -2,88% | 17.156,00 |
| 04.02.2026 | 167,60 | 171,50 | 165,90 | 166,80 | -0,36% | 22.658,00 |
| 03.02.2026 | 166,00 | 168,00 | 163,20 | 167,40 | 2,89% | 10.724,00 |
| 02.02.2026 | 155,00 | 163,10 | 148,10 | 162,70 | 2,07% | 29.525,00 |
| 30.01.2026 | 166,70 | 166,90 | 157,20 | 159,40 | -5,40% | 22.759,00 |
| 29.01.2026 | 163,00 | 170,90 | 162,10 | 168,50 | 4,27% | 31.950,00 |
| 28.01.2026 | 157,00 | 163,30 | 155,30 | 161,60 | 2,28% | 15.097,00 |
| 27.01.2026 | 156,50 | 158,30 | 153,80 | 158,00 | 0,57% | 8.566,00 |
| 26.01.2026 | 152,90 | 157,20 | 152,10 | 157,10 | 2,68% | 14.547,00 |
| 23.01.2026 | 151,80 | 153,00 | 150,80 | 153,00 | 0,59% | 8.297,00 |
| 22.01.2026 | 153,00 | 154,90 | 151,10 | 152,10 | 0,07% | 9.226,00 |
| 21.01.2026 | 147,50 | 153,30 | 147,10 | 152,00 | 2,70% | 17.268,00 |
| 20.01.2026 | 150,70 | 150,80 | 146,00 | 148,00 | -1,66% | 10.696,00 |
| 19.01.2026 | 146,20 | 150,90 | 142,30 | 150,50 | 1,69% | 20.930,00 |
| 16.01.2026 | 146,90 | 150,10 | 145,00 | 148,00 | 0,75% | 14.965,00 |
| 15.01.2026 | 144,00 | 148,00 | 143,00 | 146,90 | 1,45% | 12.369,00 |
| 14.01.2026 | 141,10 | 144,90 | 140,60 | 144,80 | 2,12% | 15.444,00 |
| 13.01.2026 | 136,70 | 142,70 | 136,70 | 141,80 | 4,19% | 15.369,00 |
| 12.01.2026 | 130,10 | 136,10 | 130,10 | 136,10 | 3,81% | 10.788,00 |
| 09.01.2026 | 129,40 | 131,50 | 128,50 | 131,10 | 0,92% | 5.511,00 |
| 08.01.2026 | 131,20 | 131,40 | 128,00 | 129,90 | -1,67% | 9.676,00 |
| 07.01.2026 | 133,90 | 134,90 | 131,50 | 132,10 | -0,68% | 10.128,00 |
| 06.01.2026 | 129,50 | 134,90 | 128,10 | 133,00 | 2,62% | 12.615,00 |
| 05.01.2026 | 126,20 | 129,70 | 126,00 | 129,60 | 2,21% | 11.986,00 |
| 02.01.2026 | 124,20 | 126,90 | 123,30 | 126,80 | 2,92% | 11.763,00 |