82,950€
-3,77%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 82,68 | 85,13 | 81,83 | 83,15 | -3,54% | - |
| 20.02.2025 | 85,50 | 88,15 | 85,40 | 86,20 | 1,35% | 161.587,00 |
| 19.02.2025 | 88,00 | 88,85 | 83,95 | 85,05 | -3,46% | 178.221,00 |
| 18.02.2025 | 87,45 | 89,00 | 87,00 | 88,10 | 1,21% | 198.459,00 |
| 17.02.2025 | 84,50 | 87,60 | 84,50 | 87,05 | 2,41% | 183.318,00 |
| 14.02.2025 | 84,55 | 86,20 | 84,40 | 85,00 | 0,77% | 144.002,00 |
| 13.02.2025 | 83,50 | 85,00 | 83,20 | 84,35 | 2,00% | 150.375,00 |
| 12.02.2025 | 82,50 | 83,10 | 81,20 | 82,70 | -0,12% | 149.773,00 |
| 11.02.2025 | 83,05 | 83,35 | 81,60 | 82,80 | -0,12% | 141.172,00 |
| 10.02.2025 | 81,00 | 83,40 | 80,90 | 82,90 | 2,03% | 201.490,00 |
| 07.02.2025 | 81,10 | 82,55 | 80,55 | 81,25 | 1,25% | 241.335,00 |
| 06.02.2025 | 76,35 | 80,50 | 75,85 | 80,25 | 7,43% | 311.999,00 |
| 05.02.2025 | 74,15 | 76,10 | 73,40 | 74,70 | 0,54% | 119.748,00 |
| 04.02.2025 | 74,65 | 75,30 | 73,70 | 74,30 | -0,40% | 52.035,00 |
| 03.02.2025 | 73,20 | 75,15 | 73,20 | 74,60 | -1,65% | 81.725,00 |
| 31.01.2025 | 75,20 | 76,20 | 74,35 | 75,85 | 1,13% | 114.770,00 |
| 30.01.2025 | 72,65 | 75,25 | 72,65 | 75,00 | 3,23% | 111.894,00 |
| 29.01.2025 | 72,60 | 73,15 | 72,20 | 72,65 | 0,00% | 48.456,00 |
| 28.01.2025 | 72,60 | 73,50 | 72,05 | 72,65 | -0,21% | 81.622,00 |
| 27.01.2025 | 73,15 | 73,65 | 71,60 | 72,80 | -1,56% | 98.988,00 |
| 24.01.2025 | 74,10 | 75,35 | 73,95 | 73,95 | 1,02% | 97.767,00 |
| 23.01.2025 | 73,35 | 75,30 | 72,60 | 73,20 | -0,95% | 143.862,00 |
| 22.01.2025 | 75,35 | 75,60 | 73,40 | 73,90 | -1,34% | 77.855,00 |
| 21.01.2025 | 75,50 | 75,75 | 74,90 | 74,90 | -1,77% | 102.941,00 |
| 20.01.2025 | 74,60 | 76,50 | 74,55 | 76,25 | 1,80% | 125.276,00 |
| 17.01.2025 | 74,15 | 75,50 | 73,75 | 74,90 | 2,53% | 193.830,00 |
| 16.01.2025 | 74,00 | 74,75 | 71,85 | 73,05 | -0,34% | 105.013,00 |
| 15.01.2025 | 71,75 | 73,55 | 71,70 | 73,30 | 2,95% | 159.005,00 |
| 14.01.2025 | 71,50 | 72,00 | 70,75 | 71,20 | 0,49% | 212.568,00 |
| 13.01.2025 | 70,20 | 71,90 | 69,90 | 70,85 | 0,57% | 147.367,00 |
| 10.01.2025 | 73,40 | 73,80 | 70,45 | 70,45 | -4,15% | 317.912,00 |
| 09.01.2025 | 73,65 | 74,65 | 73,30 | 73,50 | 0,14% | 98.248,00 |
| 08.01.2025 | 74,60 | 74,65 | 73,20 | 73,40 | -1,81% | 167.654,00 |
| 07.01.2025 | 76,60 | 78,20 | 74,75 | 74,75 | -2,42% | 137.025,00 |
| 06.01.2025 | 76,40 | 77,45 | 74,90 | 76,60 | 1,46% | 201.660,00 |
| 03.01.2025 | 75,60 | 76,80 | 73,95 | 75,50 | -0,13% | 227.627,00 |
| 02.01.2025 | 77,40 | 77,70 | 75,55 | 75,60 | -1,43% | 114.891,00 |
| 30.12.2024 | 76,30 | 76,90 | 75,90 | 76,70 | 0,13% | 54.857,00 |
| 27.12.2024 | 77,00 | 77,50 | 76,15 | 76,60 | -1,42% | 96.295,00 |
| 23.12.2024 | 77,90 | 77,90 | 75,70 | 77,70 | -0,26% | 174.699,00 |
| 20.12.2024 | 79,00 | 79,00 | 76,80 | 77,90 | -2,14% | 448.765,00 |
| 19.12.2024 | 80,00 | 80,95 | 78,90 | 79,60 | 0,57% | 157.193,00 |
| 18.12.2024 | 78,50 | 79,30 | 78,50 | 79,15 | 0,76% | 132.244,00 |
| 17.12.2024 | 79,00 | 79,05 | 77,95 | 78,55 | -1,32% | 256.342,00 |
| 16.12.2024 | 81,15 | 81,75 | 78,55 | 79,60 | -1,85% | 121.491,00 |
| 13.12.2024 | 83,40 | 83,75 | 80,70 | 81,10 | -2,93% | 151.519,00 |
| 12.12.2024 | 86,00 | 86,10 | 82,80 | 83,55 | -1,59% | 91.873,00 |
| 11.12.2024 | 84,20 | 85,10 | 83,30 | 84,90 | 1,07% | 129.273,00 |
| 10.12.2024 | 82,75 | 85,10 | 82,75 | 84,00 | 0,00% | 128.715,00 |
| 09.12.2024 | 85,35 | 86,00 | 82,70 | 84,00 | -0,30% | 247.293,00 |
| 06.12.2024 | 84,30 | 85,00 | 83,10 | 84,25 | -0,18% | 138.428,00 |
| 05.12.2024 | 77,00 | 87,85 | 76,40 | 84,40 | 11,05% | 723.742,00 |
| 04.12.2024 | 75,40 | 76,75 | 75,40 | 76,00 | 0,46% | 88.649,00 |
| 03.12.2024 | 75,80 | 76,05 | 74,85 | 75,65 | 0,46% | 118.797,00 |
| 02.12.2024 | 74,25 | 75,70 | 74,25 | 75,30 | 1,07% | 69.545,00 |
| 29.11.2024 | 75,20 | 75,45 | 74,25 | 74,50 | -0,20% | 120.961,00 |
| 28.11.2024 | 75,40 | 75,80 | 74,60 | 74,65 | -0,93% | 62.880,00 |
| 27.11.2024 | 76,10 | 76,70 | 75,15 | 75,35 | -1,63% | 58.304,00 |
| 26.11.2024 | 75,00 | 77,75 | 74,20 | 76,60 | 0,72% | 183.227,00 |
| 25.11.2024 | 77,35 | 77,50 | 75,70 | 76,05 | -0,91% | 113.955,00 |
| 22.11.2024 | 78,00 | 78,50 | 76,60 | 76,75 | -0,20% | 84.467,00 |
| 21.11.2024 | 79,78 | 80,68 | 76,65 | 76,90 | -4,11% | - |
| 20.11.2024 | 79,80 | 80,35 | 79,05 | 80,20 | 1,01% | 114.735,00 |
| 19.11.2024 | 80,10 | 80,70 | 78,40 | 79,40 | -0,87% | 92.564,00 |
| 18.11.2024 | 78,65 | 80,10 | 78,40 | 80,10 | 2,10% | 115.937,00 |
| 15.11.2024 | 76,80 | 79,00 | 76,80 | 78,45 | 1,88% | 138.630,00 |
| 14.11.2024 | 78,50 | 79,50 | 76,60 | 77,00 | -0,26% | 146.222,00 |
| 13.11.2024 | 75,60 | 79,50 | 75,55 | 77,20 | 1,58% | 259.595,00 |
| 12.11.2024 | 80,60 | 80,70 | 75,45 | 76,00 | -7,09% | 290.198,00 |
| 11.11.2024 | 82,00 | 83,75 | 81,05 | 81,80 | 0,12% | 160.358,00 |
| 08.11.2024 | 82,25 | 84,20 | 80,90 | 81,70 | -0,79% | 257.606,00 |
| 07.11.2024 | 78,80 | 82,65 | 78,55 | 82,35 | 5,44% | 321.795,00 |
| 06.11.2024 | 80,55 | 80,90 | 77,35 | 78,10 | -4,41% | 433.821,00 |
| 05.11.2024 | 77,55 | 82,75 | 77,55 | 81,70 | 8,86% | 794.312,00 |
| 04.11.2024 | 72,20 | 75,05 | 72,20 | 75,05 | 4,02% | 162.431,00 |
| 01.11.2024 | 72,60 | 72,95 | 72,15 | 72,15 | 0,00% | 70.613,00 |
| 31.10.2024 | 71,75 | 72,70 | 71,40 | 72,15 | 0,35% | 158.823,00 |
| 30.10.2024 | 71,80 | 72,05 | 71,05 | 71,90 | 0,00% | 165.067,00 |
| 29.10.2024 | 71,30 | 72,20 | 70,90 | 71,90 | 0,91% | 107.844,00 |
| 28.10.2024 | 70,60 | 71,90 | 70,45 | 71,25 | 1,35% | 192.399,00 |
| 25.10.2024 | 69,85 | 70,50 | 69,10 | 70,30 | 0,72% | 67.196,00 |
| 24.10.2024 | 68,65 | 70,20 | 68,60 | 69,80 | 1,31% | 170.114,00 |
| 23.10.2024 | 68,90 | 69,40 | 68,10 | 68,90 | -0,65% | 121.395,00 |
| 22.10.2024 | 69,45 | 69,50 | 67,85 | 69,35 | 1,24% | 125.686,00 |
| 21.10.2024 | 69,00 | 69,55 | 68,30 | 68,50 | 1,11% | 219.361,00 |
| 18.10.2024 | 67,35 | 68,90 | 67,15 | 67,75 | 1,04% | 171.022,00 |
| 17.10.2024 | 65,50 | 67,05 | 64,10 | 67,05 | 3,23% | 177.776,00 |
| 16.10.2024 | 62,50 | 65,35 | 62,50 | 64,95 | 3,75% | 247.458,00 |
| 15.10.2024 | 63,08 | 63,10 | 62,23 | 62,60 | -1,49% | - |
| 14.10.2024 | 64,10 | 64,25 | 62,40 | 63,55 | -0,63% | 104.206,00 |
| 11.10.2024 | 64,20 | 64,60 | 63,85 | 63,95 | -0,31% | 73.563,00 |
| 10.10.2024 | 63,90 | 64,50 | 62,95 | 64,15 | 0,94% | 78.710,00 |
| 09.10.2024 | 63,25 | 64,20 | 62,95 | 63,55 | 0,32% | 120.041,00 |
| 08.10.2024 | 63,95 | 64,00 | 62,80 | 63,35 | -1,86% | 130.919,00 |
| 07.10.2024 | 65,40 | 65,40 | 63,75 | 64,55 | -1,45% | 150.805,00 |
| 04.10.2024 | 64,75 | 65,95 | 64,75 | 65,50 | 1,08% | 86.749,00 |
| 03.10.2024 | 65,25 | 65,50 | 64,55 | 64,80 | -0,99% | 68.015,00 |
| 02.10.2024 | 66,10 | 66,35 | 65,45 | 65,45 | -0,68% | 77.132,00 |
| 01.10.2024 | 65,95 | 67,20 | 65,15 | 65,90 | 0,08% | 176.611,00 |
| 30.09.2024 | 65,75 | 66,30 | 65,05 | 65,85 | 0,84% | 93.339,00 |