73,275€
1,35%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 72,95 | 74,00 | 72,78 | 73,10 | 1,11% | - |
23.04.2024 | 73,15 | 73,40 | 72,30 | 72,30 | -1,97% | 110.500,00 |
22.04.2024 | 75,25 | 75,55 | 73,45 | 73,75 | -1,93% | 134.124,00 |
19.04.2024 | 74,95 | 75,85 | 74,50 | 75,20 | -0,86% | 118.429,00 |
18.04.2024 | 74,90 | 75,85 | 74,40 | 75,85 | 2,02% | 123.615,00 |
17.04.2024 | 72,55 | 74,80 | 72,35 | 74,35 | 2,84% | 128.459,00 |
16.04.2024 | 71,55 | 72,90 | 71,20 | 72,30 | -1,43% | 236.385,00 |
15.04.2024 | 74,95 | 75,40 | 73,25 | 73,35 | -2,00% | 106.607,00 |
12.04.2024 | 74,30 | 75,95 | 74,30 | 74,85 | 2,53% | 196.823,00 |
11.04.2024 | 74,20 | 75,00 | 72,85 | 73,00 | -1,22% | 142.742,00 |
10.04.2024 | 73,25 | 76,05 | 72,65 | 73,90 | 4,90% | 486.490,00 |
09.04.2024 | 68,90 | 70,85 | 68,70 | 70,45 | 1,95% | 152.961,00 |
08.04.2024 | 68,60 | 69,75 | 68,60 | 69,10 | 0,88% | 134.758,00 |
05.04.2024 | 68,35 | 69,55 | 68,00 | 68,50 | -1,37% | 184.582,00 |
04.04.2024 | 68,30 | 69,65 | 68,00 | 69,45 | 2,21% | 191.995,00 |
03.04.2024 | 66,25 | 68,05 | 65,95 | 67,95 | 2,88% | 117.427,00 |
02.04.2024 | 65,50 | 66,70 | 65,20 | 66,05 | 1,33% | 132.686,00 |
28.03.2024 | 65,20 | 65,48 | 64,14 | 65,18 | 0,34% | 85.892,00 |
27.03.2024 | 64,48 | 65,08 | 63,80 | 64,96 | 0,74% | 73.888,00 |
26.03.2024 | 64,94 | 65,04 | 64,24 | 64,48 | -1,04% | 100.527,00 |
25.03.2024 | 64,80 | 65,16 | 64,50 | 65,16 | 0,59% | 87.113,00 |
22.03.2024 | 63,96 | 65,26 | 63,94 | 64,78 | 0,65% | 86.157,00 |
21.03.2024 | 65,24 | 65,88 | 63,62 | 64,36 | 1,42% | 134.813,00 |
20.03.2024 | 63,14 | 63,46 | 63,00 | 63,46 | 0,06% | 81.394,00 |
19.03.2024 | 63,46 | 63,50 | 62,88 | 63,42 | -0,03% | 109.270,00 |
18.03.2024 | 62,86 | 63,44 | 62,46 | 63,44 | 1,37% | 173.203,00 |
15.03.2024 | 62,46 | 63,28 | 62,22 | 62,58 | 0,42% | 210.799,00 |
14.03.2024 | 63,30 | 63,60 | 62,00 | 62,32 | -1,42% | 140.275,00 |
13.03.2024 | 61,60 | 63,94 | 61,00 | 63,22 | 2,96% | 208.136,00 |
12.03.2024 | 60,50 | 61,74 | 60,40 | 61,40 | 1,99% | 120.591,00 |
11.03.2024 | 59,70 | 60,24 | 59,32 | 60,20 | -0,27% | 78.266,00 |
08.03.2024 | 61,00 | 61,00 | 59,96 | 60,36 | -0,26% | 106.443,00 |
07.03.2024 | 58,74 | 61,28 | 58,70 | 60,52 | 3,10% | 207.320,00 |
06.03.2024 | 57,42 | 59,04 | 57,40 | 58,70 | 2,26% | 134.005,00 |
05.03.2024 | 57,82 | 58,36 | 57,36 | 57,40 | -1,07% | 133.959,00 |
04.03.2024 | 59,10 | 59,44 | 58,00 | 58,02 | -1,69% | 105.633,00 |
01.03.2024 | 58,72 | 59,08 | 58,22 | 59,02 | 0,75% | 73.474,00 |
29.02.2024 | 59,10 | 59,36 | 58,30 | 58,58 | -0,61% | 154.456,00 |
28.02.2024 | 59,80 | 59,82 | 58,82 | 58,94 | -1,80% | 127.412,00 |
27.02.2024 | 59,44 | 60,52 | 59,44 | 60,02 | 1,28% | 85.481,00 |
26.02.2024 | 59,62 | 59,74 | 59,04 | 59,26 | -0,90% | 125.898,00 |
23.02.2024 | 60,00 | 60,42 | 59,50 | 59,80 | 0,10% | 106.136,00 |
22.02.2024 | 60,40 | 60,78 | 59,70 | 59,74 | 0,34% | 83.768,00 |
21.02.2024 | 59,86 | 59,96 | 58,88 | 59,54 | -0,13% | 102.971,00 |
20.02.2024 | 59,50 | 60,42 | 59,00 | 59,62 | -0,70% | 110.684,00 |
19.02.2024 | 59,80 | 60,20 | 59,26 | 60,04 | -0,33% | 135.158,00 |
16.02.2024 | 60,70 | 61,38 | 59,84 | 60,24 | -1,57% | 155.703,00 |
15.02.2024 | 60,76 | 61,56 | 60,64 | 61,20 | 1,22% | 149.659,00 |
14.02.2024 | 60,20 | 61,12 | 59,90 | 60,46 | 0,53% | 178.739,00 |
13.02.2024 | 61,90 | 63,20 | 60,14 | 60,14 | -2,37% | 228.133,00 |
12.02.2024 | 61,24 | 62,50 | 61,14 | 61,60 | 0,75% | 189.897,00 |
09.02.2024 | 63,10 | 63,30 | 60,12 | 61,14 | -3,44% | 198.517,00 |
08.02.2024 | 62,74 | 63,86 | 62,26 | 63,32 | 1,25% | 138.000,00 |
07.02.2024 | 64,20 | 64,48 | 62,54 | 62,54 | -3,04% | 242.842,00 |
06.02.2024 | 63,58 | 68,02 | 62,40 | 64,50 | 0,09% | 300.420,00 |
05.02.2024 | 64,90 | 65,22 | 64,14 | 64,44 | -0,49% | 180.512,00 |
02.02.2024 | 66,40 | 66,40 | 64,76 | 64,76 | -1,88% | 105.435,00 |
01.02.2024 | 66,30 | 66,70 | 65,38 | 66,00 | -1,58% | 167.742,00 |
31.01.2024 | 67,92 | 68,08 | 67,06 | 67,06 | -1,27% | 94.447,00 |
30.01.2024 | 68,42 | 68,70 | 67,38 | 67,92 | -0,18% | 91.065,00 |
29.01.2024 | 67,14 | 68,04 | 66,54 | 68,04 | 0,77% | 106.448,00 |
26.01.2024 | 68,00 | 68,04 | 66,76 | 67,52 | -0,35% | 100.710,00 |
25.01.2024 | 67,20 | 67,98 | 66,76 | 67,76 | 1,16% | 158.954,00 |
24.01.2024 | 66,64 | 67,16 | 66,02 | 66,98 | 3,05% | 138.812,00 |
23.01.2024 | 64,82 | 65,70 | 64,14 | 65,00 | 2,04% | 255.214,00 |
22.01.2024 | 66,66 | 67,62 | 63,06 | 63,70 | -3,98% | 289.125,00 |
19.01.2024 | 67,00 | 67,54 | 66,24 | 66,34 | -0,57% | 113.974,00 |
18.01.2024 | 66,26 | 66,88 | 65,70 | 66,72 | 1,43% | 86.695,00 |
17.01.2024 | 66,00 | 66,40 | 65,26 | 65,78 | -2,66% | 98.100,00 |
16.01.2024 | 68,20 | 68,22 | 66,88 | 67,58 | -1,72% | 115.795,00 |
15.01.2024 | 69,62 | 69,92 | 68,58 | 68,76 | -1,32% | 97.940,00 |
12.01.2024 | 69,26 | 69,70 | 68,90 | 69,68 | 1,43% | 109.471,00 |
11.01.2024 | 70,02 | 70,20 | 68,48 | 68,70 | -1,52% | 117.911,00 |
10.01.2024 | 69,32 | 69,98 | 69,32 | 69,76 | -0,54% | 84.695,00 |
09.01.2024 | 70,76 | 70,82 | 69,84 | 70,14 | -0,31% | 83.205,00 |
08.01.2024 | 69,70 | 70,68 | 69,20 | 70,36 | -0,65% | 109.926,00 |
05.01.2024 | 70,50 | 71,16 | 69,84 | 70,82 | -0,25% | 117.103,00 |
04.01.2024 | 70,80 | 71,82 | 70,20 | 71,00 | 0,42% | 142.462,00 |
03.01.2024 | 72,20 | 72,60 | 69,90 | 70,70 | -2,00% | 140.865,00 |
02.01.2024 | 74,52 | 74,86 | 72,14 | 72,14 | -2,85% | 158.771,00 |
29.12.2023 | 74,92 | 75,34 | 74,00 | 74,26 | -0,77% | 52.391,00 |
28.12.2023 | 77,40 | 77,54 | 74,84 | 74,84 | -2,88% | 119.382,00 |
27.12.2023 | 76,64 | 77,92 | 76,56 | 77,06 | 0,92% | 61.713,00 |
22.12.2023 | 75,50 | 76,50 | 75,20 | 76,36 | 0,39% | 76.766,00 |
21.12.2023 | 77,96 | 78,14 | 75,54 | 76,06 | -4,40% | 219.996,00 |
20.12.2023 | 76,78 | 80,80 | 76,40 | 79,56 | 2,05% | 204.746,00 |
19.12.2023 | 76,56 | 78,04 | 76,28 | 77,96 | 1,78% | 103.086,00 |
18.12.2023 | 75,98 | 77,16 | 75,58 | 76,60 | 0,16% | 67.061,00 |
15.12.2023 | 76,36 | 77,42 | 76,10 | 76,48 | 0,95% | 156.859,00 |
14.12.2023 | 76,64 | 77,92 | 75,00 | 75,76 | 1,12% | 171.789,00 |
13.12.2023 | 72,98 | 74,92 | 72,98 | 74,92 | 2,29% | 114.216,00 |
12.12.2023 | 76,10 | 76,42 | 71,04 | 73,24 | -3,63% | 218.574,00 |
11.12.2023 | 75,62 | 76,24 | 75,04 | 76,00 | -0,26% | 59.640,00 |
08.12.2023 | 75,92 | 76,40 | 74,80 | 76,20 | 0,26% | 49.764,00 |
07.12.2023 | 76,12 | 76,46 | 75,32 | 76,00 | -0,89% | 42.551,00 |
06.12.2023 | 75,90 | 76,98 | 75,90 | 76,68 | 1,78% | 40.943,00 |
05.12.2023 | 75,08 | 76,00 | 74,60 | 75,34 | 0,16% | 59.467,00 |
04.12.2023 | 78,00 | 78,30 | 75,22 | 75,22 | -3,86% | 68.054,00 |
01.12.2023 | 76,40 | 78,32 | 75,98 | 78,24 | 3,22% | 70.034,00 |
30.11.2023 | 76,64 | 76,90 | 75,48 | 75,80 | -0,73% | 89.647,00 |