167,800€
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 169,05 | 169,35 | 164,70 | 167,70 | -0,06% | - |
| 13.08.2026 | 172,80 | 173,30 | 167,70 | 167,80 | -4,71% | 151.610,00 |
| 12.08.2026 | 172,50 | 178,70 | 172,50 | 176,10 | 2,50% | 99.206,00 |
| 11.08.2026 | 174,00 | 176,20 | 171,80 | 171,80 | -1,15% | 99.516,00 |
| 10.08.2026 | 173,20 | 176,40 | 172,80 | 173,80 | 0,06% | 102.703,00 |
| 07.08.2026 | 181,00 | 181,40 | 170,60 | 173,70 | -4,14% | 184.829,00 |
| 06.08.2026 | 184,80 | 186,50 | 175,60 | 181,20 | -5,48% | 329.586,00 |
| 05.08.2026 | 190,00 | 193,70 | 189,90 | 191,70 | 1,59% | 138.237,00 |
| 04.08.2026 | 183,10 | 189,20 | 182,70 | 188,70 | 4,49% | 131.652,00 |
| 03.08.2026 | 183,50 | 184,70 | 177,60 | 180,60 | -0,55% | 82.340,00 |
| 31.07.2026 | 182,20 | 187,20 | 178,20 | 181,60 | 0,11% | 86.081,00 |
| 30.07.2026 | 176,40 | 181,70 | 174,00 | 181,40 | 3,36% | 85.731,00 |
| 29.07.2026 | 175,00 | 178,10 | 174,20 | 175,50 | 0,40% | 91.457,00 |
| 28.07.2026 | 173,20 | 176,20 | 171,70 | 174,80 | -0,74% | 122.918,00 |
| 27.07.2026 | 179,50 | 181,40 | 174,00 | 176,10 | -1,57% | 96.870,00 |
| 24.07.2026 | 175,90 | 180,00 | 175,90 | 178,90 | 1,25% | 87.662,00 |
| 23.07.2026 | 179,30 | 179,70 | 175,00 | 176,70 | -1,34% | 135.306,00 |
| 22.07.2026 | 174,70 | 180,10 | 174,10 | 179,10 | 2,17% | 156.860,00 |
| 21.07.2026 | 173,60 | 176,00 | 172,00 | 175,30 | 2,82% | 83.925,00 |
| 20.07.2026 | 170,40 | 172,60 | 168,60 | 170,50 | -0,35% | 76.982,00 |
| 17.07.2026 | 167,70 | 171,10 | 166,40 | 171,10 | -1,27% | 183.753,00 |
| 16.07.2026 | 178,00 | 180,20 | 171,20 | 173,30 | -2,64% | 132.583,00 |
| 15.07.2026 | 178,20 | 182,30 | 176,10 | 178,00 | -0,89% | 136.523,00 |
| 14.07.2026 | 174,00 | 179,60 | 172,80 | 179,60 | 3,16% | 123.828,00 |
| 13.07.2026 | 168,50 | 174,40 | 168,20 | 174,10 | 2,17% | 184.044,00 |
| 10.07.2026 | 170,00 | 173,40 | 168,10 | 170,40 | 0,89% | 142.997,00 |
| 09.07.2026 | 168,80 | 169,50 | 165,50 | 168,90 | 3,49% | 76.433,00 |
| 08.07.2026 | 171,60 | 172,30 | 163,20 | 163,20 | -5,01% | 201.298,00 |
| 07.07.2026 | 175,60 | 176,50 | 171,40 | 171,80 | -4,45% | 168.955,00 |
| 06.07.2026 | 180,00 | 182,30 | 178,90 | 179,80 | -0,39% | 109.910,00 |
| 03.07.2026 | 176,20 | 180,50 | 174,80 | 180,50 | 3,97% | 94.052,00 |
| 02.07.2026 | 174,40 | 176,30 | 171,40 | 173,60 | -1,36% | 194.450,00 |
| 01.07.2026 | 179,20 | 179,80 | 172,90 | 176,00 | -2,87% | 124.540,00 |
| 30.06.2026 | 183,30 | 183,80 | 180,50 | 181,20 | 1,23% | 109.968,00 |
| 29.06.2026 | 185,30 | 186,40 | 178,80 | 179,00 | -3,03% | 105.892,00 |
| 26.06.2026 | 184,70 | 185,60 | 180,50 | 184,60 | -1,86% | 150.216,00 |
| 25.06.2026 | 185,80 | 190,40 | 184,50 | 188,10 | 0,75% | 104.473,00 |
| 24.06.2026 | 196,30 | 197,80 | 182,60 | 186,70 | -4,89% | 186.326,00 |
| 23.06.2026 | 189,10 | 197,60 | 186,30 | 196,30 | 0,26% | 136.619,00 |
| 22.06.2026 | 195,80 | 196,40 | 193,90 | 195,80 | 0,41% | 92.154,00 |
| 19.06.2026 | 194,60 | 196,40 | 192,00 | 195,00 | -0,86% | 426.047,00 |
| 18.06.2026 | 202,80 | 202,80 | 194,20 | 196,70 | -4,05% | 132.640,00 |
| 17.06.2026 | 206,00 | 209,80 | 203,80 | 205,00 | -0,39% | 106.850,00 |
| 16.06.2026 | 199,90 | 207,60 | 198,60 | 205,80 | 2,90% | 126.177,00 |
| 15.06.2026 | 200,60 | 204,00 | 199,20 | 200,00 | 1,68% | 86.861,00 |
| 12.06.2026 | 192,00 | 196,70 | 190,50 | 196,70 | 4,79% | 140.028,00 |
| 11.06.2026 | 181,60 | 187,70 | 181,00 | 187,70 | 2,79% | 129.624,00 |
| 10.06.2026 | 197,40 | 198,30 | 182,60 | 182,60 | -7,64% | 386.480,00 |
| 09.06.2026 | 203,40 | 206,00 | 197,70 | 197,70 | -2,80% | 123.495,00 |
| 08.06.2026 | 208,00 | 212,40 | 203,40 | 203,40 | -4,15% | 152.395,00 |
| 05.06.2026 | 216,20 | 219,40 | 211,40 | 212,20 | -2,75% | 126.812,00 |
| 04.06.2026 | 219,00 | 225,20 | 216,00 | 218,20 | -0,46% | 153.263,00 |
| 03.06.2026 | 217,20 | 219,60 | 215,40 | 219,20 | 0,37% | 79.231,00 |
| 02.06.2026 | 217,60 | 220,40 | 215,00 | 218,40 | 1,68% | 161.786,00 |
| 01.06.2026 | 217,00 | 219,60 | 211,00 | 214,80 | -0,65% | 84.256,00 |
| 29.05.2026 | 219,60 | 219,60 | 213,60 | 216,20 | -0,09% | 147.851,00 |
| 28.05.2026 | 204,60 | 216,40 | 204,60 | 216,40 | 5,25% | 176.449,00 |
| 27.05.2026 | 205,80 | 206,80 | 203,00 | 205,60 | -0,10% | 72.094,00 |
| 26.05.2026 | 200,40 | 208,20 | 199,60 | 205,80 | 2,49% | 136.400,00 |
| 25.05.2026 | 199,50 | 201,80 | 199,50 | 200,80 | 0,96% | 29.636,00 |
| 22.05.2026 | 197,60 | 199,30 | 195,20 | 198,90 | 2,00% | 109.855,00 |
| 21.05.2026 | 191,00 | 197,50 | 186,70 | 195,00 | 2,47% | 134.042,00 |
| 20.05.2026 | 194,20 | 195,90 | 185,70 | 190,30 | -0,47% | 187.601,00 |
| 19.05.2026 | 198,00 | 198,50 | 190,70 | 191,20 | -3,92% | 197.217,00 |
| 18.05.2026 | 203,60 | 205,20 | 198,50 | 199,00 | -3,02% | 110.501,00 |
| 15.05.2026 | 207,20 | 207,20 | 201,00 | 205,20 | -3,30% | 124.032,00 |
| 14.05.2026 | 208,20 | 212,60 | 207,20 | 212,20 | 1,53% | 120.719,00 |
| 13.05.2026 | 204,00 | 210,00 | 200,80 | 209,00 | 6,69% | 246.549,00 |
| 12.05.2026 | 192,00 | 201,60 | 190,10 | 195,90 | 0,00% | 289.197,00 |
| 11.05.2026 | 186,60 | 197,10 | 184,80 | 195,90 | 4,98% | 343.995,00 |
| 08.05.2026 | 193,10 | 200,80 | 185,20 | 186,60 | -3,22% | 612.958,00 |
| 07.05.2026 | 193,60 | 196,50 | 192,70 | 192,80 | -0,16% | 150.235,00 |
| 06.05.2026 | 187,60 | 193,60 | 187,20 | 193,10 | 4,32% | 151.988,00 |
| 05.05.2026 | 179,30 | 186,10 | 177,50 | 185,10 | 3,29% | 92.947,00 |
| 04.05.2026 | 182,60 | 186,10 | 179,10 | 179,20 | -2,24% | 172.601,00 |
| 30.04.2026 | 179,30 | 184,50 | 178,40 | 183,30 | 1,05% | 255.270,00 |
| 29.04.2026 | 185,40 | 187,70 | 180,30 | 181,40 | -1,47% | 112.688,00 |
| 28.04.2026 | 190,50 | 190,50 | 182,60 | 184,10 | -2,39% | 136.934,00 |
| 27.04.2026 | 188,00 | 191,80 | 185,40 | 188,60 | 0,69% | 177.594,00 |
| 24.04.2026 | 190,00 | 190,50 | 187,30 | 187,30 | -1,94% | 119.882,00 |
| 23.04.2026 | 191,00 | 192,70 | 188,80 | 191,00 | -1,04% | 70.494,00 |
| 22.04.2026 | 192,60 | 193,90 | 188,60 | 193,00 | 0,94% | 170.146,00 |
| 21.04.2026 | 191,00 | 192,60 | 189,20 | 191,20 | 0,37% | 106.827,00 |
| 20.04.2026 | 187,90 | 191,60 | 184,60 | 190,50 | 0,00% | 74.937,00 |
| 17.04.2026 | 183,60 | 192,40 | 181,20 | 190,50 | 1,44% | 237.330,00 |
| 16.04.2026 | 183,50 | 189,40 | 182,90 | 187,80 | 3,70% | 341.084,00 |
| 15.04.2026 | 182,90 | 186,70 | 179,90 | 181,10 | -1,31% | 126.574,00 |
| 14.04.2026 | 181,10 | 185,00 | 180,60 | 183,50 | 2,06% | 161.395,00 |
| 13.04.2026 | 175,00 | 179,80 | 173,90 | 179,80 | 1,24% | 265.943,00 |
| 10.04.2026 | 170,70 | 177,80 | 168,70 | 177,60 | 4,16% | 148.429,00 |
| 09.04.2026 | 169,30 | 172,40 | 168,30 | 170,50 | 0,35% | 81.328,00 |
| 08.04.2026 | 165,00 | 171,20 | 162,00 | 169,90 | 9,54% | 248.108,00 |
| 07.04.2026 | 154,10 | 158,80 | 153,50 | 155,10 | 2,04% | 125.053,00 |
| 02.04.2026 | 151,20 | 153,80 | 147,90 | 152,00 | -1,87% | 75.536,00 |
| 01.04.2026 | 157,40 | 157,40 | 151,90 | 154,90 | 3,27% | 93.871,00 |
| 31.03.2026 | 146,00 | 150,60 | 145,70 | 150,00 | 2,46% | 109.942,00 |
| 30.03.2026 | 146,40 | 150,80 | 146,00 | 146,40 | -0,41% | 104.901,00 |
| 27.03.2026 | 149,10 | 149,30 | 144,70 | 147,00 | -1,21% | 204.411,00 |
| 26.03.2026 | 151,80 | 152,60 | 146,10 | 148,80 | -4,49% | 191.408,00 |
| 25.03.2026 | 157,00 | 157,10 | 154,00 | 155,80 | 2,16% | 98.445,00 |