81,540€
-1,85%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 82,24 | 82,24 | 79,78 | 81,22 | -2,24% | 61.247,00 |
| 23.03.2023 | 83,32 | 83,80 | 80,92 | 83,08 | -0,95% | 67.204,00 |
| 22.03.2023 | 84,96 | 84,96 | 82,30 | 83,88 | -1,25% | 75.945,00 |
| 21.03.2023 | 84,66 | 86,58 | 84,36 | 84,94 | 1,24% | 113.076,00 |
| 20.03.2023 | 80,58 | 84,50 | 78,50 | 83,90 | 2,69% | 138.741,00 |
| 17.03.2023 | 82,80 | 84,40 | 80,78 | 81,70 | 0,44% | 190.379,00 |
| 16.03.2023 | 82,60 | 82,94 | 78,68 | 81,34 | 0,74% | 191.782,00 |
| 15.03.2023 | 86,16 | 86,16 | 80,42 | 80,74 | -6,40% | 135.336,00 |
| 14.03.2023 | 84,50 | 86,42 | 83,76 | 86,26 | 2,37% | 87.125,00 |
| 13.03.2023 | 86,84 | 87,10 | 82,08 | 84,26 | -2,68% | 165.103,00 |
| 10.03.2023 | 86,02 | 86,82 | 84,52 | 86,58 | -1,37% | 80.031,00 |
| 09.03.2023 | 91,00 | 91,00 | 87,52 | 87,78 | -3,54% | 96.447,00 |
| 08.03.2023 | 89,56 | 91,00 | 88,64 | 91,00 | 0,95% | 140.038,00 |
| 07.03.2023 | 93,30 | 94,06 | 90,04 | 90,14 | -3,74% | 105.990,00 |
| 06.03.2023 | 95,70 | 95,70 | 92,50 | 93,64 | -2,21% | 91.459,00 |
| 03.03.2023 | 93,68 | 96,38 | 93,68 | 95,76 | 2,88% | 112.193,00 |
| 02.03.2023 | 92,90 | 94,02 | 92,26 | 93,08 | -0,85% | 70.263,00 |
| 01.03.2023 | 93,70 | 96,14 | 93,30 | 93,88 | 1,23% | 103.333,00 |
| 28.02.2023 | 91,58 | 93,20 | 90,84 | 92,74 | 1,07% | 93.747,00 |
| 27.02.2023 | 90,12 | 92,44 | 90,12 | 91,76 | 1,98% | 61.800,00 |
| 24.02.2023 | 93,08 | 93,14 | 89,76 | 89,98 | -3,39% | 140.629,00 |
| 23.02.2023 | 94,82 | 95,40 | 93,14 | 93,14 | -1,08% | 70.205,00 |
| 22.02.2023 | 94,70 | 95,16 | 93,24 | 94,16 | -1,11% | 59.001,00 |
| 21.02.2023 | 96,46 | 97,52 | 95,22 | 95,22 | -1,51% | 63.397,00 |
| 20.02.2023 | 96,24 | 97,14 | 95,80 | 96,68 | 1,13% | 50.653,00 |
| 17.02.2023 | 95,60 | 96,30 | 95,28 | 95,60 | -2,63% | 61.203,00 |
| 16.02.2023 | 97,64 | 98,44 | 96,08 | 98,18 | 1,47% | 83.045,00 |
| 15.02.2023 | 97,04 | 97,72 | 95,34 | 96,76 | -0,29% | 65.854,00 |
| 14.02.2023 | 98,86 | 99,14 | 96,78 | 97,04 | -1,62% | 58.326,00 |
| 13.02.2023 | 100,65 | 100,75 | 98,64 | 98,64 | 1,44% | 84.241,00 |
| 10.02.2023 | 99,34 | 99,38 | 95,74 | 97,24 | -3,15% | 106.087,00 |
| 09.02.2023 | 101,10 | 101,65 | 99,90 | 100,40 | -0,50% | 142.544,00 |
| 08.02.2023 | 99,98 | 102,05 | 99,12 | 100,90 | 2,25% | 114.784,00 |
| 07.02.2023 | 96,20 | 98,80 | 94,06 | 98,68 | 2,32% | 156.790,00 |
| 06.02.2023 | 97,00 | 98,10 | 94,24 | 96,44 | -4,84% | 213.418,00 |
| 03.02.2023 | 100,35 | 103,15 | 99,36 | 101,35 | -0,05% | 183.562,00 |
| 02.02.2023 | 99,10 | 101,40 | 98,84 | 101,40 | 3,22% | 181.372,00 |
| 01.02.2023 | 97,06 | 99,16 | 96,86 | 98,24 | 1,61% | 108.217,00 |
| 31.01.2023 | 97,06 | 97,42 | 95,78 | 96,68 | -0,74% | 127.482,00 |
| 30.01.2023 | 97,50 | 98,18 | 96,76 | 97,40 | -1,00% | 127.384,00 |
| 27.01.2023 | 95,44 | 98,80 | 94,96 | 98,38 | 3,28% | 141.971,00 |
| 26.01.2023 | 95,50 | 96,38 | 94,64 | 95,26 | 0,17% | 97.448,00 |
| 25.01.2023 | 94,80 | 96,00 | 94,04 | 95,10 | 1,04% | 90.069,00 |
| 24.01.2023 | 95,60 | 95,94 | 92,78 | 94,12 | -0,40% | 108.889,00 |
| 23.01.2023 | 94,92 | 96,50 | 94,24 | 94,50 | 0,77% | 80.500,00 |
| 20.01.2023 | 93,20 | 94,00 | 92,28 | 93,78 | 1,38% | 65.206,00 |
| 19.01.2023 | 95,44 | 95,72 | 91,62 | 92,50 | -4,36% | 111.089,00 |
| 18.01.2023 | 93,28 | 97,72 | 92,98 | 96,72 | 3,69% | 138.385,00 |
| 17.01.2023 | 92,18 | 93,56 | 91,90 | 93,28 | 1,39% | 93.942,00 |
| 16.01.2023 | 92,50 | 92,80 | 90,40 | 92,00 | -0,58% | 93.368,00 |
| 13.01.2023 | 88,10 | 92,76 | 87,96 | 92,54 | 5,54% | 184.862,00 |
| 12.01.2023 | 86,20 | 87,68 | 85,06 | 87,68 | 2,10% | 129.821,00 |
| 11.01.2023 | 86,26 | 87,60 | 85,58 | 85,88 | 0,26% | 117.551,00 |
| 10.01.2023 | 85,90 | 86,56 | 84,60 | 85,66 | -0,79% | 83.251,00 |
| 09.01.2023 | 83,58 | 86,40 | 83,54 | 86,34 | 3,95% | 144.092,00 |
| 06.01.2023 | 82,58 | 83,06 | 81,06 | 83,06 | 1,54% | 71.043,00 |
| 05.01.2023 | 79,04 | 82,46 | 78,42 | 81,80 | 3,86% | 136.672,00 |
| 04.01.2023 | 79,16 | 79,26 | 76,96 | 78,76 | 1,00% | 96.709,00 |
| 03.01.2023 | 78,56 | 79,14 | 77,26 | 77,98 | -0,31% | 75.480,00 |
| 02.01.2023 | 77,26 | 78,74 | 76,66 | 78,22 | 2,44% | 43.537,00 |
| 30.12.2022 | 78,02 | 78,08 | 76,36 | 76,36 | -2,30% | 34.959,00 |
| 29.12.2022 | 78,72 | 79,10 | 77,90 | 78,16 | -1,34% | 84.866,00 |
| 28.12.2022 | 79,12 | 80,62 | 78,46 | 79,22 | 0,38% | 71.394,00 |
| 27.12.2022 | 80,50 | 80,68 | 78,76 | 78,92 | -0,98% | 45.375,00 |
| 23.12.2022 | 78,84 | 80,66 | 78,24 | 79,70 | 2,39% | 85.930,00 |
| 22.12.2022 | 81,44 | 82,46 | 76,86 | 77,84 | -4,40% | 160.496,00 |
| 21.12.2022 | 78,00 | 84,48 | 72,00 | 81,42 | 2,75% | 305.666,00 |
| 20.12.2022 | 78,56 | 79,84 | 78,08 | 79,24 | 0,10% | 85.259,00 |
| 19.12.2022 | 78,10 | 79,54 | 78,10 | 79,16 | 0,97% | 60.571,00 |
| 16.12.2022 | 79,14 | 79,48 | 76,90 | 78,40 | -1,16% | 186.204,00 |
| 15.12.2022 | 78,68 | 80,66 | 78,50 | 79,32 | -0,20% | 186.758,00 |
| 14.12.2022 | 79,76 | 80,36 | 78,40 | 79,48 | -0,85% | 150.699,00 |
| 13.12.2022 | 78,88 | 81,50 | 77,78 | 80,16 | 2,14% | 79.067,00 |
| 12.12.2022 | 79,78 | 79,78 | 77,88 | 78,48 | -2,39% | 95.022,00 |
| 09.12.2022 | 81,74 | 81,86 | 78,52 | 80,40 | -0,69% | 91.186,00 |
| 08.12.2022 | 77,30 | 81,48 | 77,10 | 80,96 | 4,63% | 130.469,00 |
| 07.12.2022 | 77,14 | 78,16 | 75,70 | 77,38 | 0,10% | 94.440,00 |
| 06.12.2022 | 76,82 | 78,06 | 76,34 | 77,30 | -0,46% | 67.126,00 |
| 05.12.2022 | 78,26 | 79,92 | 77,66 | 77,66 | -0,56% | 110.142,00 |
| 02.12.2022 | 76,52 | 78,14 | 76,00 | 78,10 | 2,17% | 117.123,00 |
| 01.12.2022 | 76,80 | 77,10 | 74,50 | 76,44 | 0,82% | 106.044,00 |
| 30.11.2022 | 75,42 | 75,98 | 74,28 | 75,82 | 1,12% | 131.099,00 |
| 29.11.2022 | 74,00 | 75,64 | 73,80 | 74,98 | 2,01% | 103.798,00 |
| 28.11.2022 | 74,10 | 74,10 | 72,92 | 73,50 | -1,71% | 51.132,00 |
| 25.11.2022 | 75,00 | 75,74 | 73,76 | 74,78 | 0,62% | 81.443,00 |
| 24.11.2022 | 73,92 | 74,90 | 73,52 | 74,32 | 1,25% | 56.294,00 |
| 23.11.2022 | 73,96 | 74,08 | 72,80 | 73,40 | -0,05% | 81.988,00 |
| 22.11.2022 | 71,98 | 74,32 | 71,90 | 73,44 | 2,09% | 75.312,00 |
| 21.11.2022 | 73,88 | 73,90 | 71,46 | 71,94 | -3,82% | 85.762,00 |
| 18.11.2022 | 73,86 | 75,52 | 73,48 | 74,80 | 1,74% | 166.960,00 |
| 17.11.2022 | 75,06 | 75,60 | 72,88 | 73,52 | -1,71% | 104.109,00 |
| 16.11.2022 | 75,76 | 76,24 | 74,44 | 74,80 | -1,50% | 93.292,00 |
| 15.11.2022 | 77,94 | 77,94 | 75,22 | 75,94 | -1,89% | 123.655,00 |
| 14.11.2022 | 78,00 | 78,40 | 76,14 | 77,40 | 0,08% | 136.616,00 |
| 11.11.2022 | 74,02 | 78,46 | 74,02 | 77,34 | 5,43% | 241.016,00 |
| 10.11.2022 | 69,68 | 73,36 | 68,10 | 73,36 | 4,35% | 160.603,00 |
| 09.11.2022 | 69,50 | 70,82 | 69,30 | 70,30 | 0,66% | 108.311,00 |
| 08.11.2022 | 67,10 | 70,00 | 66,68 | 69,84 | 3,62% | 119.338,00 |
| 07.11.2022 | 66,34 | 67,78 | 65,40 | 67,40 | 0,90% | 81.233,00 |
| 04.11.2022 | 63,58 | 68,18 | 63,58 | 66,80 | 5,96% | 150.956,00 |