183,350€
1,07%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 150,80 | 153,60 | 148,50 | 152,50 | 1,13% | 177.102,00 |
| 23.03.2026 | 152,00 | 155,00 | 142,00 | 150,80 | -2,08% | 615.015,00 |
| 20.03.2026 | 156,40 | 159,50 | 153,30 | 154,00 | -0,77% | 443.649,00 |
| 19.03.2026 | 159,40 | 159,40 | 153,90 | 155,20 | -5,65% | 230.704,00 |
| 18.03.2026 | 161,80 | 165,20 | 160,50 | 164,50 | 2,56% | 139.451,00 |
| 17.03.2026 | 157,30 | 162,10 | 156,50 | 160,40 | 1,78% | 113.481,00 |
| 16.03.2026 | 154,00 | 158,50 | 153,30 | 157,60 | 1,48% | 242.906,00 |
| 13.03.2026 | 158,20 | 159,40 | 155,10 | 155,30 | -4,08% | 110.611,00 |
| 12.03.2026 | 163,40 | 165,00 | 158,00 | 161,90 | -1,64% | 122.235,00 |
| 11.03.2026 | 165,60 | 167,70 | 163,80 | 164,60 | -1,85% | 120.662,00 |
| 10.03.2026 | 164,40 | 169,40 | 164,20 | 167,70 | 4,75% | 213.407,00 |
| 09.03.2026 | 159,10 | 160,60 | 155,20 | 160,10 | -2,85% | 192.983,00 |
| 06.03.2026 | 165,60 | 168,60 | 163,40 | 164,80 | -1,02% | 197.410,00 |
| 05.03.2026 | 167,00 | 170,40 | 165,20 | 166,50 | -0,12% | 386.895,00 |
| 04.03.2026 | 162,30 | 166,70 | 159,40 | 166,70 | 3,48% | 115.343,00 |
| 03.03.2026 | 166,00 | 166,10 | 157,10 | 161,10 | -4,62% | 250.674,00 |
| 02.03.2026 | 173,00 | 173,20 | 168,40 | 168,90 | -2,26% | 103.899,00 |
| 27.02.2026 | 171,70 | 174,40 | 171,50 | 172,80 | 1,95% | 377.874,00 |
| 26.02.2026 | 173,00 | 173,40 | 167,50 | 169,50 | -1,91% | 129.190,00 |
| 25.02.2026 | 173,80 | 176,20 | 172,50 | 172,80 | 0,06% | 175.285,00 |
| 24.02.2026 | 171,70 | 173,60 | 170,50 | 172,70 | 1,41% | 191.325,00 |
| 23.02.2026 | 172,70 | 174,70 | 168,60 | 170,30 | 0,53% | 147.087,00 |
| 20.02.2026 | 168,80 | 170,80 | 168,00 | 169,40 | 1,13% | 162.116,00 |
| 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 |