109,050€
2,68%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 105,60 | 109,60 | 104,80 | 109,20 | 2,82% | 183.932,00 |
| 30.09.2025 | 106,20 | 107,10 | 105,10 | 106,20 | -0,38% | 143.252,00 |
| 29.09.2025 | 103,70 | 106,60 | 103,00 | 106,60 | 3,50% | 173.393,00 |
| 26.09.2025 | 101,30 | 103,00 | 100,80 | 103,00 | 1,78% | 96.621,00 |
| 25.09.2025 | 101,00 | 103,20 | 100,10 | 101,20 | 0,20% | 147.203,00 |
| 24.09.2025 | 97,75 | 101,20 | 97,35 | 101,00 | 3,11% | 116.805,00 |
| 23.09.2025 | 96,40 | 98,50 | 96,35 | 97,95 | 1,66% | 73.222,00 |
| 22.09.2025 | 95,45 | 97,60 | 94,80 | 96,35 | 0,73% | 94.897,00 |
| 19.09.2025 | 95,55 | 96,25 | 94,55 | 95,65 | 0,68% | 195.856,00 |
| 18.09.2025 | 95,65 | 96,30 | 94,20 | 95,00 | -0,63% | 81.918,00 |
| 17.09.2025 | 97,00 | 97,20 | 95,05 | 95,60 | -1,34% | 115.611,00 |
| 16.09.2025 | 99,80 | 100,20 | 96,90 | 96,90 | -2,37% | 129.687,00 |
| 15.09.2025 | 99,90 | 100,30 | 98,15 | 99,25 | -0,25% | 133.560,00 |
| 12.09.2025 | 97,25 | 99,50 | 96,80 | 99,50 | 3,06% | 96.212,00 |
| 11.09.2025 | 97,35 | 97,35 | 94,80 | 96,55 | -0,72% | 86.275,00 |
| 10.09.2025 | 99,15 | 99,20 | 96,70 | 97,25 | -1,92% | 142.335,00 |
| 09.09.2025 | 99,50 | 100,80 | 98,80 | 99,15 | 0,00% | 92.866,00 |
| 08.09.2025 | 98,40 | 99,20 | 98,00 | 99,15 | 1,17% | 116.520,00 |
| 05.09.2025 | 97,60 | 99,15 | 97,45 | 98,00 | 1,08% | 93.905,00 |
| 04.09.2025 | 97,40 | 97,75 | 96,35 | 96,95 | -0,51% | 44.856,00 |
| 03.09.2025 | 96,30 | 98,15 | 96,30 | 97,45 | 2,10% | 86.774,00 |
| 02.09.2025 | 97,00 | 97,05 | 94,65 | 95,45 | -1,80% | 58.202,00 |
| 01.09.2025 | 97,55 | 98,80 | 96,45 | 97,20 | 0,21% | 96.288,00 |
| 29.08.2025 | 97,00 | 97,30 | 96,20 | 97,00 | 0,00% | 57.201,00 |
| 28.08.2025 | 96,95 | 98,45 | 96,35 | 97,00 | -0,26% | 47.780,00 |
| 27.08.2025 | 98,45 | 98,95 | 97,05 | 97,25 | -1,17% | 76.426,00 |
| 26.08.2025 | 97,65 | 99,40 | 97,50 | 98,40 | 0,10% | 107.461,00 |
| 25.08.2025 | 98,00 | 98,35 | 97,00 | 98,30 | 0,51% | 84.142,00 |
| 22.08.2025 | 96,00 | 97,80 | 95,50 | 97,80 | 1,88% | 72.089,00 |
| 21.08.2025 | 96,20 | 96,70 | 95,80 | 96,00 | -0,26% | 39.949,00 |
| 20.08.2025 | 95,25 | 96,25 | 94,80 | 96,25 | 0,26% | 51.030,00 |
| 19.08.2025 | 95,90 | 97,00 | 95,80 | 96,00 | 0,58% | 50.263,00 |
| 18.08.2025 | 96,30 | 96,40 | 94,80 | 95,45 | -0,93% | 69.408,00 |
| 15.08.2025 | 96,65 | 97,25 | 96,10 | 96,35 | 0,84% | 69.837,00 |
| 14.08.2025 | 95,55 | 96,40 | 94,60 | 95,55 | -0,31% | 79.455,00 |
| 13.08.2025 | 95,50 | 97,00 | 95,15 | 95,85 | 0,26% | 68.950,00 |
| 12.08.2025 | 94,95 | 95,70 | 94,30 | 95,60 | 1,16% | 74.011,00 |
| 11.08.2025 | 95,55 | 95,90 | 93,30 | 94,50 | -1,25% | 62.671,00 |
| 08.08.2025 | 95,40 | 96,40 | 94,25 | 95,70 | 0,00% | 81.198,00 |
| 07.08.2025 | 92,75 | 96,80 | 92,55 | 95,70 | 3,68% | 261.470,00 |
| 06.08.2025 | 92,40 | 92,85 | 90,35 | 92,30 | 1,10% | 91.609,00 |
| 05.08.2025 | 86,45 | 91,60 | 84,50 | 91,30 | 5,31% | 229.292,00 |
| 04.08.2025 | 87,00 | 87,70 | 86,70 | 86,70 | 0,17% | 91.081,00 |
| 01.08.2025 | 87,90 | 88,25 | 86,00 | 86,55 | -1,25% | 109.236,00 |
| 31.07.2025 | 85,65 | 88,00 | 84,10 | 87,65 | -0,96% | 291.764,00 |
| 30.07.2025 | 89,70 | 89,70 | 88,40 | 88,50 | -1,45% | 82.389,00 |
| 29.07.2025 | 91,85 | 92,00 | 88,95 | 89,80 | -2,50% | 112.241,00 |
| 28.07.2025 | 94,80 | 95,20 | 90,85 | 92,10 | -1,71% | 136.870,00 |
| 25.07.2025 | 92,45 | 93,70 | 91,80 | 93,70 | 0,43% | 85.099,00 |
| 24.07.2025 | 94,45 | 95,35 | 92,70 | 93,30 | -0,90% | 79.527,00 |
| 23.07.2025 | 94,00 | 94,80 | 93,00 | 94,15 | 0,32% | 80.387,00 |
| 22.07.2025 | 94,25 | 95,30 | 93,40 | 93,85 | -0,16% | 96.686,00 |
| 21.07.2025 | 91,60 | 94,85 | 91,50 | 94,00 | 3,01% | 86.619,00 |
| 18.07.2025 | 92,20 | 92,30 | 90,30 | 91,25 | -0,65% | 57.424,00 |
| 17.07.2025 | 91,10 | 91,85 | 90,45 | 91,85 | 1,49% | 58.281,00 |
| 16.07.2025 | 91,75 | 91,80 | 89,50 | 90,50 | -1,15% | 97.337,00 |
| 15.07.2025 | 93,95 | 94,10 | 91,05 | 91,55 | -2,61% | 115.986,00 |
| 14.07.2025 | 94,75 | 96,00 | 93,45 | 94,00 | -1,52% | 77.907,00 |
| 11.07.2025 | 94,60 | 95,45 | 93,80 | 95,45 | 0,53% | 108.389,00 |
| 10.07.2025 | 94,50 | 96,05 | 93,75 | 94,95 | 1,71% | 207.515,00 |
| 09.07.2025 | 90,00 | 94,10 | 89,90 | 93,35 | 4,42% | 235.356,00 |
| 08.07.2025 | 87,25 | 89,95 | 87,05 | 89,40 | 2,76% | 124.296,00 |
| 07.07.2025 | 86,60 | 87,05 | 85,75 | 87,00 | 0,17% | 85.600,00 |
| 04.07.2025 | 87,35 | 87,65 | 86,70 | 86,85 | -1,47% | 92.697,00 |
| 03.07.2025 | 89,00 | 89,25 | 87,90 | 88,15 | -0,68% | 95.058,00 |
| 02.07.2025 | 88,15 | 89,55 | 87,85 | 88,75 | 0,85% | 109.196,00 |
| 01.07.2025 | 88,75 | 89,15 | 87,15 | 88,00 | -0,34% | 86.940,00 |
| 30.06.2025 | 88,75 | 88,85 | 87,75 | 88,30 | -0,28% | 85.523,00 |
| 27.06.2025 | 88,20 | 89,10 | 87,50 | 88,55 | 1,55% | 183.071,00 |
| 26.06.2025 | 87,00 | 88,25 | 86,70 | 87,20 | 1,04% | 130.382,00 |
| 25.06.2025 | 88,10 | 88,20 | 85,85 | 86,30 | -0,06% | 133.251,00 |
| 24.06.2025 | 84,00 | 86,95 | 83,60 | 86,35 | 8,07% | 437.544,00 |
| 23.06.2025 | 80,00 | 80,55 | 79,55 | 79,90 | -0,68% | 96.924,00 |
| 20.06.2025 | 80,00 | 81,05 | 79,95 | 80,45 | 1,13% | 133.657,00 |
| 19.06.2025 | 80,80 | 81,15 | 79,00 | 79,55 | -2,27% | 70.593,00 |
| 18.06.2025 | 81,95 | 82,00 | 80,20 | 81,40 | -0,31% | 158.700,00 |
| 17.06.2025 | 80,60 | 82,85 | 80,50 | 81,65 | 0,80% | 116.970,00 |
| 16.06.2025 | 80,80 | 82,40 | 80,60 | 81,00 | 1,25% | 104.871,00 |
| 13.06.2025 | 78,25 | 80,00 | 78,25 | 80,00 | 0,50% | 79.027,00 |
| 12.06.2025 | 80,15 | 80,25 | 78,30 | 79,60 | -1,30% | 102.688,00 |
| 11.06.2025 | 80,40 | 81,90 | 80,15 | 80,65 | 0,94% | 111.477,00 |
| 10.06.2025 | 79,55 | 80,35 | 79,05 | 79,90 | -0,31% | 77.734,00 |
| 09.06.2025 | 81,25 | 81,40 | 78,95 | 80,15 | -1,60% | 70.905,00 |
| 06.06.2025 | 82,10 | 82,50 | 81,10 | 81,45 | -0,67% | 83.665,00 |
| 05.06.2025 | 82,05 | 83,75 | 81,80 | 82,00 | 0,37% | 139.830,00 |
| 04.06.2025 | 81,30 | 82,65 | 80,70 | 81,70 | 2,00% | 173.539,00 |
| 03.06.2025 | 78,00 | 80,10 | 77,40 | 80,10 | 2,30% | 137.556,00 |
| 02.06.2025 | 77,10 | 78,30 | 76,80 | 78,30 | 1,29% | 68.061,00 |
| 30.05.2025 | 77,15 | 78,05 | 76,85 | 77,30 | -0,26% | 79.225,00 |
| 29.05.2025 | 78,05 | 79,65 | 77,30 | 77,50 | -0,90% | 81.711,00 |
| 28.05.2025 | 79,20 | 80,00 | 78,05 | 78,20 | -1,57% | 75.886,00 |
| 27.05.2025 | 79,00 | 80,00 | 78,45 | 79,45 | 0,13% | 100.907,00 |
| 26.05.2025 | 79,15 | 80,05 | 78,90 | 79,35 | 2,06% | 101.933,00 |
| 23.05.2025 | 77,85 | 79,35 | 76,20 | 77,75 | 0,00% | 170.629,00 |
| 22.05.2025 | 78,15 | 78,15 | 76,40 | 77,75 | -0,06% | 113.236,00 |
| 21.05.2025 | 77,80 | 78,20 | 77,15 | 77,80 | -0,38% | 60.110,00 |
| 20.05.2025 | 77,20 | 78,35 | 77,10 | 78,10 | 0,77% | 63.432,00 |
| 19.05.2025 | 77,20 | 78,00 | 76,15 | 77,50 | 0,26% | 69.502,00 |
| 16.05.2025 | 78,10 | 78,10 | 76,30 | 77,30 | -0,58% | 91.801,00 |
| 15.05.2025 | 77,80 | 78,20 | 76,90 | 77,75 | -0,32% | 89.019,00 |