168,400€
0,54%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 168,20 | 169,90 | 167,95 | 168,80 | 0,78% | - |
| 19.02.2026 | 166,90 | 169,50 | 166,00 | 167,50 | -0,42% | 104.247,00 |
| 18.02.2026 | 165,80 | 169,90 | 163,90 | 168,20 | 2,44% | 227.448,00 |
| 17.02.2026 | 166,60 | 167,50 | 160,90 | 164,20 | -2,26% | 172.481,00 |
| 16.02.2026 | 170,10 | 173,50 | 165,60 | 168,00 | -2,50% | 324.604,00 |
| 13.02.2026 | 162,10 | 172,30 | 160,90 | 172,30 | 6,16% | 323.651,00 |
| 12.02.2026 | 170,00 | 171,20 | 162,30 | 162,30 | -4,08% | 288.192,00 |
| 11.02.2026 | 170,70 | 172,50 | 164,00 | 169,20 | 0,30% | 553.059,00 |
| 10.02.2026 | 170,00 | 172,70 | 167,70 | 168,70 | -0,35% | 431.103,00 |
| 09.02.2026 | 166,70 | 170,80 | 164,20 | 169,30 | 2,92% | 270.480,00 |
| 06.02.2026 | 160,40 | 168,00 | 160,20 | 164,50 | 1,54% | 190.502,00 |
| 05.02.2026 | 164,00 | 166,00 | 158,40 | 162,00 | -2,94% | 445.613,00 |
| 04.02.2026 | 168,60 | 171,40 | 166,40 | 166,90 | -0,42% | 346.377,00 |
| 03.02.2026 | 166,00 | 167,90 | 164,50 | 167,60 | 3,33% | 245.419,00 |
| 02.02.2026 | 154,20 | 163,10 | 153,30 | 162,20 | 1,12% | 510.859,00 |
| 30.01.2026 | 163,00 | 163,00 | 157,50 | 160,40 | -2,20% | 253.714,00 |
| 29.01.2026 | 164,00 | 170,90 | 162,10 | 164,00 | 2,56% | 488.758,00 |
| 28.01.2026 | 157,50 | 163,60 | 155,40 | 159,90 | 2,70% | 409.852,00 |
| 27.01.2026 | 157,00 | 157,20 | 153,60 | 155,70 | -0,32% | 207.601,00 |
| 26.01.2026 | 153,60 | 156,90 | 152,60 | 156,20 | 2,63% | 166.313,00 |
| 23.01.2026 | 152,20 | 152,70 | 150,80 | 152,20 | 0,33% | 150.560,00 |
| 22.01.2026 | 152,00 | 154,50 | 150,50 | 151,70 | -0,52% | 158.412,00 |
| 21.01.2026 | 150,00 | 153,40 | 149,90 | 152,50 | 2,83% | 250.531,00 |
| 20.01.2026 | 150,50 | 150,90 | 146,10 | 148,30 | -1,46% | 120.412,00 |
| 19.01.2026 | 145,00 | 150,50 | 144,50 | 150,50 | 2,45% | 185.906,00 |
| 16.01.2026 | 147,00 | 150,80 | 146,30 | 146,90 | 0,14% | 394.811,00 |
| 15.01.2026 | 144,90 | 146,90 | 142,90 | 146,70 | 1,45% | 214.196,00 |
| 14.01.2026 | 141,90 | 144,70 | 140,70 | 144,60 | 2,19% | 289.869,00 |
| 13.01.2026 | 137,70 | 142,80 | 136,50 | 141,50 | 4,27% | 307.413,00 |
| 12.01.2026 | 132,20 | 135,70 | 132,00 | 135,70 | 3,67% | 309.449,00 |
| 09.01.2026 | 129,50 | 130,90 | 128,50 | 130,90 | 1,47% | 196.833,00 |
| 08.01.2026 | 130,90 | 131,30 | 128,10 | 129,00 | -2,05% | 331.535,00 |
| 07.01.2026 | 134,00 | 134,10 | 131,30 | 131,70 | -0,75% | 240.383,00 |
| 06.01.2026 | 129,50 | 132,70 | 129,30 | 132,70 | 3,19% | 180.963,00 |
| 05.01.2026 | 128,00 | 129,20 | 126,00 | 128,60 | 1,90% | 202.700,00 |
| 02.01.2026 | 124,30 | 126,80 | 124,30 | 126,20 | 1,61% | 151.024,00 |
| 30.12.2025 | 122,50 | 124,20 | 122,50 | 124,20 | 1,80% | 90.924,00 |
| 29.12.2025 | 122,30 | 122,50 | 120,80 | 122,00 | 0,49% | 112.078,00 |
| 23.12.2025 | 120,90 | 121,40 | 119,90 | 121,40 | 0,33% | 115.204,00 |
| 22.12.2025 | 119,60 | 123,30 | 119,50 | 121,00 | 1,94% | 219.985,00 |
| 19.12.2025 | 118,40 | 120,70 | 117,70 | 118,70 | 0,25% | 457.289,00 |
| 18.12.2025 | 117,20 | 118,40 | 116,80 | 118,40 | 0,77% | 150.657,00 |
| 17.12.2025 | 117,30 | 119,80 | 117,10 | 117,50 | 0,26% | 224.434,00 |
| 16.12.2025 | 116,60 | 117,70 | 116,00 | 117,20 | -0,42% | 118.958,00 |
| 15.12.2025 | 116,30 | 117,70 | 115,90 | 117,70 | 1,55% | 120.129,00 |
| 12.12.2025 | 118,80 | 120,10 | 115,20 | 115,90 | -1,61% | 139.916,00 |
| 11.12.2025 | 116,00 | 118,30 | 115,70 | 117,80 | 1,38% | 162.218,00 |
| 10.12.2025 | 118,00 | 118,10 | 115,90 | 116,20 | -0,85% | 106.540,00 |
| 09.12.2025 | 120,00 | 120,00 | 116,70 | 117,20 | -1,76% | 164.380,00 |
| 08.12.2025 | 119,20 | 120,20 | 117,90 | 119,30 | 0,42% | 121.434,00 |
| 05.12.2025 | 122,90 | 122,90 | 118,80 | 118,80 | -2,86% | 175.096,00 |
| 04.12.2025 | 117,20 | 123,50 | 116,60 | 122,30 | 3,12% | 407.397,00 |
| 03.12.2025 | 117,90 | 120,50 | 117,30 | 118,60 | 1,19% | 279.157,00 |
| 02.12.2025 | 118,30 | 119,20 | 116,60 | 117,20 | -0,93% | 112.479,00 |
| 01.12.2025 | 118,40 | 120,20 | 118,20 | 118,30 | -0,76% | 304.962,00 |
| 28.11.2025 | 113,90 | 119,20 | 113,30 | 119,20 | 5,02% | 233.950,00 |
| 27.11.2025 | 112,50 | 113,50 | 111,30 | 113,50 | 0,62% | 147.828,00 |
| 26.11.2025 | 111,60 | 112,80 | 110,70 | 112,80 | 1,62% | 171.282,00 |
| 25.11.2025 | 108,60 | 111,30 | 108,30 | 111,00 | 2,68% | 228.844,00 |
| 24.11.2025 | 107,00 | 108,70 | 106,40 | 108,10 | 1,98% | 347.890,00 |
| 21.11.2025 | 105,40 | 107,40 | 105,40 | 106,00 | -1,49% | 199.379,00 |
| 20.11.2025 | 109,50 | 109,90 | 106,80 | 107,60 | -0,83% | 237.624,00 |
| 19.11.2025 | 107,70 | 109,80 | 104,80 | 108,50 | 1,02% | 428.324,00 |
| 18.11.2025 | 108,20 | 109,40 | 105,90 | 107,40 | -2,98% | 183.583,00 |
| 17.11.2025 | 111,50 | 112,50 | 110,00 | 110,70 | -0,36% | 213.840,00 |
| 14.11.2025 | 109,70 | 111,40 | 107,80 | 111,10 | 0,63% | 167.044,00 |
| 13.11.2025 | 112,40 | 112,40 | 110,20 | 110,40 | -1,43% | 137.599,00 |
| 12.11.2025 | 110,80 | 112,70 | 110,30 | 112,00 | 1,73% | 264.653,00 |
| 11.11.2025 | 111,80 | 111,90 | 110,10 | 110,10 | -1,26% | 111.043,00 |
| 10.11.2025 | 112,50 | 112,80 | 110,80 | 111,50 | 1,09% | 115.011,00 |
| 07.11.2025 | 112,20 | 112,80 | 110,00 | 110,30 | -1,16% | 128.429,00 |
| 06.11.2025 | 113,00 | 113,90 | 111,40 | 111,60 | -0,36% | 166.893,00 |
| 05.11.2025 | 111,30 | 113,00 | 111,00 | 112,00 | -0,09% | 105.643,00 |
| 04.11.2025 | 110,80 | 112,60 | 109,60 | 112,10 | 0,09% | 121.030,00 |
| 03.11.2025 | 112,90 | 115,00 | 111,80 | 112,00 | -0,80% | 116.600,00 |
| 31.10.2025 | 114,70 | 115,00 | 112,80 | 112,90 | -1,66% | 296.362,00 |
| 30.10.2025 | 116,80 | 118,20 | 114,80 | 114,80 | 0,35% | 167.513,00 |
| 29.10.2025 | 112,00 | 116,90 | 111,90 | 114,40 | 2,14% | 300.525,00 |
| 28.10.2025 | 110,60 | 113,00 | 109,90 | 112,00 | 0,90% | 243.064,00 |
| 27.10.2025 | 111,00 | 111,60 | 109,70 | 111,00 | 0,91% | 159.906,00 |
| 24.10.2025 | 109,70 | 110,30 | 108,80 | 110,00 | 1,20% | 120.674,00 |
| 23.10.2025 | 106,30 | 108,90 | 105,90 | 108,70 | 3,03% | 170.420,00 |
| 22.10.2025 | 106,40 | 107,00 | 105,50 | 105,50 | 0,09% | 95.188,00 |
| 21.10.2025 | 106,90 | 107,10 | 105,10 | 105,40 | -1,50% | 97.735,00 |
| 20.10.2025 | 106,40 | 107,80 | 105,70 | 107,00 | 2,49% | 128.255,00 |
| 17.10.2025 | 102,50 | 106,30 | 102,00 | 104,40 | -3,06% | 196.087,00 |
| 16.10.2025 | 109,10 | 109,30 | 106,40 | 107,70 | -0,46% | 119.192,00 |
| 15.10.2025 | 108,40 | 110,40 | 106,70 | 108,20 | -6,48% | 258.189,00 |
| 14.10.2025 | 116,30 | 119,00 | 115,30 | 115,70 | -1,45% | 149.580,00 |
| 13.10.2025 | 118,00 | 119,80 | 117,40 | 117,40 | 2,44% | 122.592,00 |
| 10.10.2025 | 113,80 | 118,00 | 112,70 | 114,60 | 0,09% | 254.875,00 |
| 09.10.2025 | 114,10 | 114,80 | 111,90 | 114,50 | 0,70% | 179.395,00 |
| 08.10.2025 | 116,50 | 118,20 | 111,50 | 113,70 | -5,56% | 212.660,00 |
| 07.10.2025 | 110,30 | 122,30 | 109,90 | 120,40 | 9,16% | 216.433,00 |
| 06.10.2025 | 110,60 | 113,00 | 110,20 | 110,30 | -0,27% | 115.200,00 |
| 03.10.2025 | 108,90 | 111,10 | 108,90 | 110,60 | 2,50% | 118.208,00 |
| 02.10.2025 | 109,60 | 110,50 | 107,90 | 107,90 | -1,19% | 137.505,00 |
| 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 |