155,700€
-0,13%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 156,35 | 157,90 | 154,80 | 155,30 | -0,38% | - |
| 15.10.2026 | 153,00 | 156,70 | 151,00 | 155,90 | -0,19% | 164.097,00 |
| 14.10.2026 | 159,80 | 163,40 | 156,20 | 156,20 | -1,39% | 211.624,00 |
| 13.10.2026 | 161,70 | 162,70 | 158,20 | 158,40 | -2,28% | 95.185,00 |
| 12.10.2026 | 161,90 | 162,70 | 159,50 | 162,10 | 1,06% | 103.843,00 |
| 09.10.2026 | 157,00 | 161,60 | 156,20 | 160,40 | 3,62% | 427.266,00 |
| 08.10.2026 | 153,00 | 156,50 | 152,00 | 154,80 | -0,06% | 93.123,00 |
| 07.10.2026 | 154,40 | 159,00 | 154,00 | 154,90 | -1,46% | 69.407,00 |
| 06.10.2026 | 158,40 | 158,90 | 155,80 | 157,20 | -0,82% | 98.224,00 |
| 05.10.2026 | 157,50 | 159,40 | 155,70 | 158,50 | 1,41% | 67.742,00 |
| 02.10.2026 | 154,00 | 156,90 | 153,50 | 156,30 | 1,89% | 117.373,00 |
| 01.10.2026 | 158,80 | 159,60 | 153,30 | 153,40 | -4,66% | 327.978,00 |
| 30.09.2026 | 163,70 | 164,30 | 159,50 | 160,90 | -0,74% | 194.814,00 |
| 29.09.2026 | 162,50 | 164,10 | 161,40 | 162,10 | 1,06% | 200.283,00 |
| 28.09.2026 | 166,60 | 167,00 | 158,50 | 160,40 | -4,47% | 283.278,00 |
| 25.09.2026 | 169,30 | 171,40 | 167,00 | 167,90 | 0,30% | 81.241,00 |
| 24.09.2026 | 167,50 | 171,20 | 167,00 | 167,40 | -0,36% | 163.202,00 |
| 23.09.2026 | 172,00 | 172,70 | 167,60 | 168,00 | -1,81% | 142.263,00 |
| 22.09.2026 | 169,30 | 173,90 | 169,00 | 171,10 | 1,30% | 68.688,00 |
| 21.09.2026 | 168,30 | 172,70 | 167,20 | 168,90 | 1,08% | 78.174,00 |
| 18.09.2026 | 168,60 | 170,90 | 167,10 | 167,10 | -0,89% | 347.361,00 |
| 17.09.2026 | 165,10 | 169,40 | 164,50 | 168,60 | 2,37% | 89.653,00 |
| 16.09.2026 | 166,00 | 168,40 | 164,60 | 164,70 | 0,55% | 130.321,00 |
| 15.09.2026 | 164,10 | 166,50 | 160,90 | 163,80 | -0,06% | 222.801,00 |
| 14.09.2026 | 170,40 | 171,20 | 163,00 | 163,90 | -5,42% | 252.232,00 |
| 11.09.2026 | 171,30 | 174,00 | 170,00 | 173,30 | 1,35% | 92.950,00 |
| 10.09.2026 | 181,00 | 182,80 | 170,60 | 171,00 | -5,32% | 145.078,00 |
| 09.09.2026 | 182,00 | 183,70 | 178,10 | 180,60 | -0,22% | 99.023,00 |
| 08.09.2026 | 176,00 | 183,00 | 175,90 | 181,00 | 3,37% | 118.855,00 |
| 07.09.2026 | 175,00 | 175,90 | 173,00 | 175,10 | 0,63% | 49.598,00 |
| 04.09.2026 | 173,50 | 175,80 | 171,80 | 174,00 | 0,00% | 71.433,00 |
| 03.09.2026 | 173,40 | 174,40 | 169,90 | 174,00 | 0,46% | 93.915,00 |
| 02.09.2026 | 171,00 | 174,80 | 168,70 | 173,20 | 0,52% | 89.984,00 |
| 01.09.2026 | 179,80 | 180,10 | 172,30 | 172,30 | -2,66% | 151.744,00 |
| 31.08.2026 | 177,80 | 180,20 | 177,00 | 177,00 | -1,06% | 135.498,00 |
| 28.08.2026 | 179,00 | 182,20 | 176,50 | 178,90 | 0,22% | 66.528,00 |
| 27.08.2026 | 178,00 | 179,50 | 175,90 | 178,50 | 0,56% | 82.135,00 |
| 26.08.2026 | 177,50 | 181,90 | 176,90 | 177,50 | 0,68% | 108.219,00 |
| 25.08.2026 | 176,10 | 178,50 | 175,00 | 176,30 | -0,06% | 55.900,00 |
| 24.08.2026 | 178,00 | 183,70 | 176,30 | 176,40 | -1,45% | 181.108,00 |
| 21.08.2026 | 173,70 | 183,10 | 173,50 | 179,00 | 3,95% | 275.153,00 |
| 20.08.2026 | 173,40 | 175,10 | 168,30 | 172,20 | -0,35% | 104.779,00 |
| 19.08.2026 | 166,50 | 173,90 | 165,70 | 172,80 | 4,41% | 150.107,00 |
| 18.08.2026 | 169,60 | 170,10 | 165,00 | 165,50 | -2,82% | 146.647,00 |
| 17.08.2026 | 170,70 | 172,90 | 168,20 | 170,30 | 1,55% | 87.340,00 |
| 14.08.2026 | 166,10 | 169,60 | 164,80 | 167,70 | -0,06% | 92.032,00 |
| 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 |