68,950€
1,92%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2024 | 67,83 | 69,65 | 67,83 | 68,95 | 1,92% | - |
| 16.09.2024 | 67,05 | 67,75 | 66,80 | 67,65 | 0,45% | 44.249,00 |
| 13.09.2024 | 66,65 | 67,75 | 66,65 | 67,35 | 1,28% | 97.076,00 |
| 12.09.2024 | 66,65 | 67,70 | 66,45 | 66,50 | 1,37% | 119.517,00 |
| 11.09.2024 | 66,10 | 67,25 | 65,30 | 65,60 | 0,15% | 87.993,00 |
| 10.09.2024 | 65,60 | 66,45 | 65,30 | 65,50 | -0,61% | 101.574,00 |
| 09.09.2024 | 67,40 | 67,90 | 64,95 | 65,90 | -1,93% | 223.513,00 |
| 06.09.2024 | 67,40 | 68,00 | 66,45 | 67,20 | -0,22% | 84.102,00 |
| 05.09.2024 | 65,80 | 67,90 | 65,70 | 67,35 | 1,58% | 117.616,00 |
| 04.09.2024 | 65,55 | 66,90 | 65,55 | 66,30 | -0,38% | 86.256,00 |
| 03.09.2024 | 67,80 | 68,30 | 65,95 | 66,55 | -2,70% | 151.965,00 |
| 02.09.2024 | 67,65 | 68,65 | 66,95 | 68,40 | 0,15% | 66.727,00 |
| 30.08.2024 | 68,40 | 69,05 | 67,95 | 68,30 | 0,74% | 123.409,00 |
| 29.08.2024 | 67,20 | 68,20 | 66,75 | 67,80 | 0,74% | 93.701,00 |
| 28.08.2024 | 68,35 | 68,65 | 66,80 | 67,30 | -1,97% | 61.238,00 |
| 27.08.2024 | 68,05 | 68,65 | 67,75 | 68,65 | 0,73% | 61.600,00 |
| 26.08.2024 | 67,75 | 69,35 | 67,75 | 68,15 | 0,74% | 92.226,00 |
| 23.08.2024 | 66,85 | 67,95 | 66,85 | 67,65 | 1,35% | 65.680,00 |
| 22.08.2024 | 66,80 | 67,30 | 66,35 | 66,75 | -0,52% | 112.360,00 |
| 21.08.2024 | 66,25 | 67,50 | 66,25 | 67,10 | 1,59% | 98.690,00 |
| 20.08.2024 | 65,95 | 66,60 | 65,50 | 66,05 | -0,08% | 65.320,00 |
| 19.08.2024 | 65,50 | 66,75 | 65,45 | 66,10 | 0,99% | 96.581,00 |
| 16.08.2024 | 65,85 | 66,00 | 65,00 | 65,45 | 0,15% | 83.744,00 |
| 15.08.2024 | 64,65 | 66,00 | 64,00 | 65,35 | 1,63% | 71.594,00 |
| 14.08.2024 | 63,80 | 64,80 | 63,35 | 64,30 | 0,94% | 47.054,00 |
| 13.08.2024 | 64,55 | 64,55 | 63,05 | 63,70 | -1,09% | 67.117,00 |
| 12.08.2024 | 64,00 | 64,75 | 63,75 | 64,40 | 1,02% | 107.799,00 |
| 09.08.2024 | 63,10 | 64,55 | 62,95 | 63,75 | 1,19% | 85.296,00 |
| 08.08.2024 | 62,00 | 63,00 | 61,50 | 63,00 | 0,00% | 111.502,00 |
| 07.08.2024 | 62,40 | 63,30 | 61,75 | 63,00 | 1,29% | 151.276,00 |
| 06.08.2024 | 62,40 | 62,95 | 60,60 | 62,20 | 2,56% | 308.498,00 |
| 05.08.2024 | 67,00 | 67,30 | 60,30 | 60,65 | -11,91% | 763.037,00 |
| 02.08.2024 | 70,95 | 71,45 | 68,80 | 68,85 | -3,97% | 145.910,00 |
| 01.08.2024 | 72,05 | 72,40 | 71,15 | 71,70 | -0,49% | 97.730,00 |
| 31.07.2024 | 71,30 | 72,55 | 71,20 | 72,05 | 1,91% | 149.697,00 |
| 30.07.2024 | 71,25 | 71,45 | 69,70 | 70,70 | -1,39% | 95.223,00 |
| 29.07.2024 | 71,35 | 72,20 | 71,05 | 71,70 | 0,49% | 74.684,00 |
| 26.07.2024 | 71,05 | 72,20 | 70,65 | 71,35 | 0,21% | 64.589,00 |
| 25.07.2024 | 70,25 | 71,55 | 69,70 | 71,20 | 0,00% | 119.093,00 |
| 24.07.2024 | 71,00 | 71,85 | 70,00 | 71,20 | 0,99% | 278.430,00 |
| 23.07.2024 | 72,00 | 72,00 | 69,20 | 70,50 | -2,22% | 414.509,00 |
| 22.07.2024 | 74,00 | 74,65 | 71,75 | 72,10 | -3,03% | 185.489,00 |
| 19.07.2024 | 74,75 | 74,75 | 73,30 | 74,35 | -0,73% | 161.635,00 |
| 18.07.2024 | 75,65 | 76,15 | 74,90 | 74,90 | -0,99% | 66.289,00 |
| 17.07.2024 | 75,90 | 77,00 | 75,35 | 75,65 | -0,85% | 74.270,00 |
| 16.07.2024 | 77,25 | 77,25 | 74,75 | 76,30 | -2,24% | 194.444,00 |
| 15.07.2024 | 78,55 | 79,05 | 77,50 | 78,05 | -1,14% | 70.948,00 |
| 12.07.2024 | 79,00 | 79,85 | 78,25 | 78,95 | -0,06% | 58.939,00 |
| 11.07.2024 | 79,90 | 79,90 | 78,45 | 79,00 | -0,69% | 82.214,00 |
| 10.07.2024 | 78,15 | 79,75 | 77,35 | 79,55 | 1,73% | 102.393,00 |
| 09.07.2024 | 78,80 | 79,25 | 77,75 | 78,20 | -0,57% | 126.875,00 |
| 08.07.2024 | 78,35 | 79,25 | 77,55 | 78,65 | -0,32% | 94.193,00 |
| 05.07.2024 | 77,90 | 79,20 | 77,80 | 78,90 | 1,54% | 119.257,00 |
| 04.07.2024 | 78,20 | 78,50 | 76,50 | 77,70 | 0,00% | 86.907,00 |
| 03.07.2024 | 76,90 | 78,40 | 76,70 | 77,70 | 2,30% | 140.851,00 |
| 02.07.2024 | 77,05 | 77,30 | 75,35 | 75,95 | -2,06% | 99.724,00 |
| 01.07.2024 | 75,05 | 77,95 | 74,60 | 77,55 | 5,87% | 222.131,00 |
| 28.06.2024 | 73,35 | 74,40 | 72,85 | 73,25 | -0,41% | 197.716,00 |
| 27.06.2024 | 74,10 | 74,55 | 73,05 | 73,55 | -1,08% | 86.653,00 |
| 26.06.2024 | 76,75 | 77,45 | 74,25 | 74,35 | -2,81% | 126.185,00 |
| 25.06.2024 | 76,20 | 76,65 | 75,50 | 76,50 | -0,07% | 86.263,00 |
| 24.06.2024 | 74,00 | 77,00 | 73,30 | 76,55 | 2,61% | 241.666,00 |
| 21.06.2024 | 76,25 | 76,40 | 74,00 | 74,60 | -2,86% | 394.646,00 |
| 20.06.2024 | 72,90 | 78,40 | 72,45 | 76,80 | 5,49% | 311.861,00 |
| 19.06.2024 | 72,35 | 73,00 | 71,65 | 72,80 | 0,62% | 150.587,00 |
| 18.06.2024 | 72,20 | 73,10 | 71,50 | 72,35 | 0,49% | 93.583,00 |
| 17.06.2024 | 70,65 | 72,30 | 70,65 | 72,00 | 1,55% | 106.572,00 |
| 14.06.2024 | 71,55 | 71,65 | 69,90 | 70,90 | -0,77% | 126.163,00 |
| 13.06.2024 | 71,80 | 72,00 | 71,00 | 71,45 | -1,72% | 75.992,00 |
| 12.06.2024 | 72,30 | 73,25 | 72,10 | 72,70 | 0,83% | 52.265,00 |
| 11.06.2024 | 73,40 | 73,40 | 71,45 | 72,10 | -1,97% | 72.782,00 |
| 10.06.2024 | 72,35 | 73,55 | 72,05 | 73,55 | 0,96% | 68.051,00 |
| 07.06.2024 | 74,35 | 74,40 | 71,90 | 72,85 | -1,95% | 140.664,00 |
| 06.06.2024 | 74,40 | 74,70 | 73,40 | 74,30 | 0,61% | 63.858,00 |
| 05.06.2024 | 74,25 | 74,55 | 72,20 | 73,85 | -0,81% | 150.834,00 |
| 04.06.2024 | 76,15 | 76,45 | 73,80 | 74,45 | -2,55% | 166.319,00 |
| 03.06.2024 | 78,15 | 78,30 | 75,40 | 76,40 | -1,61% | 156.164,00 |
| 31.05.2024 | 77,75 | 78,85 | 76,95 | 77,65 | 0,00% | 206.353,00 |
| 30.05.2024 | 74,85 | 77,65 | 74,75 | 77,65 | 2,58% | 103.060,00 |
| 29.05.2024 | 77,40 | 77,55 | 75,45 | 75,70 | -1,94% | 114.850,00 |
| 28.05.2024 | 76,30 | 77,65 | 75,85 | 77,20 | 1,38% | 157.186,00 |
| 27.05.2024 | 75,10 | 76,15 | 74,90 | 76,15 | 1,74% | 34.572,00 |
| 24.05.2024 | 74,05 | 75,10 | 73,65 | 74,85 | 0,34% | 48.959,00 |
| 23.05.2024 | 73,85 | 75,50 | 73,10 | 74,60 | 0,61% | 127.476,00 |
| 22.05.2024 | 77,60 | 77,80 | 74,15 | 74,15 | -4,81% | 128.647,00 |
| 21.05.2024 | 79,65 | 79,95 | 77,65 | 77,90 | -2,69% | 151.356,00 |
| 20.05.2024 | 79,30 | 80,50 | 79,15 | 80,05 | 1,72% | 140.203,00 |
| 17.05.2024 | 77,15 | 79,10 | 76,20 | 78,70 | 2,01% | 236.550,00 |
| 16.05.2024 | 76,70 | 77,55 | 75,60 | 77,15 | 0,92% | 159.245,00 |
| 15.05.2024 | 76,45 | 78,35 | 76,10 | 76,45 | 0,00% | 265.877,00 |
| 14.05.2024 | 74,05 | 76,45 | 74,00 | 76,45 | 3,80% | 215.349,00 |
| 13.05.2024 | 71,40 | 74,00 | 71,15 | 73,65 | 3,30% | 145.186,00 |
| 10.05.2024 | 71,00 | 72,15 | 70,65 | 71,30 | 1,78% | 216.093,00 |
| 09.05.2024 | 68,95 | 70,05 | 68,40 | 70,05 | 1,97% | 74.705,00 |
| 08.05.2024 | 69,80 | 71,60 | 66,85 | 68,70 | -0,87% | 315.838,00 |
| 07.05.2024 | 69,55 | 70,00 | 68,70 | 69,30 | 0,36% | 175.253,00 |
| 06.05.2024 | 67,65 | 69,85 | 67,35 | 69,05 | 3,14% | 234.642,00 |
| 03.05.2024 | 72,70 | 72,85 | 66,05 | 66,95 | -11,03% | 1.029.174,00 |
| 02.05.2024 | 75,65 | 76,10 | 73,85 | 75,25 | 0,07% | 98.470,00 |
| 30.04.2024 | 76,10 | 76,50 | 75,20 | 75,20 | -0,99% | 168.185,00 |