79,525€
0,54%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 80,40 | 80,95 | 79,40 | 79,60 | 0,57% | 48.002,00 |
| 18.12.2024 | 78,50 | 79,30 | 78,50 | 79,15 | 0,76% | 132.244,00 |
| 17.12.2024 | 79,00 | 79,05 | 77,95 | 78,55 | -1,32% | 256.342,00 |
| 16.12.2024 | 81,15 | 81,75 | 78,55 | 79,60 | -1,85% | 121.491,00 |
| 13.12.2024 | 83,40 | 83,75 | 80,70 | 81,10 | -2,93% | 151.519,00 |
| 12.12.2024 | 86,00 | 86,10 | 82,80 | 83,55 | -1,59% | 91.873,00 |
| 11.12.2024 | 84,20 | 85,10 | 83,30 | 84,90 | 1,07% | 129.273,00 |
| 10.12.2024 | 82,75 | 85,10 | 82,75 | 84,00 | 0,00% | 128.715,00 |
| 09.12.2024 | 85,35 | 86,00 | 82,70 | 84,00 | -0,30% | 247.293,00 |
| 06.12.2024 | 84,30 | 85,00 | 83,10 | 84,25 | -0,18% | 138.428,00 |
| 05.12.2024 | 77,00 | 87,85 | 76,40 | 84,40 | 11,05% | 723.742,00 |
| 04.12.2024 | 75,40 | 76,75 | 75,40 | 76,00 | 0,46% | 88.649,00 |
| 03.12.2024 | 75,80 | 76,05 | 74,85 | 75,65 | 0,46% | 118.797,00 |
| 02.12.2024 | 74,25 | 75,70 | 74,25 | 75,30 | 1,07% | 69.545,00 |
| 29.11.2024 | 75,20 | 75,45 | 74,25 | 74,50 | -0,20% | 120.961,00 |
| 28.11.2024 | 75,40 | 75,80 | 74,60 | 74,65 | -0,93% | 62.880,00 |
| 27.11.2024 | 76,10 | 76,70 | 75,15 | 75,35 | -1,63% | 58.304,00 |
| 26.11.2024 | 75,00 | 77,75 | 74,20 | 76,60 | 0,72% | 183.227,00 |
| 25.11.2024 | 77,35 | 77,50 | 75,70 | 76,05 | -0,91% | 113.955,00 |
| 22.11.2024 | 78,00 | 78,50 | 76,60 | 76,75 | -0,20% | 84.467,00 |
| 21.11.2024 | 80,45 | 80,55 | 76,65 | 76,90 | -4,11% | 91.751,00 |
| 20.11.2024 | 79,80 | 80,35 | 79,05 | 80,20 | 1,01% | 114.735,00 |
| 19.11.2024 | 80,10 | 80,70 | 78,40 | 79,40 | -0,87% | 92.564,00 |
| 18.11.2024 | 78,65 | 80,10 | 78,40 | 80,10 | 2,10% | 115.937,00 |
| 15.11.2024 | 76,80 | 79,00 | 76,80 | 78,45 | 1,88% | 138.630,00 |
| 14.11.2024 | 78,50 | 79,50 | 76,60 | 77,00 | -0,26% | 146.222,00 |
| 13.11.2024 | 75,60 | 79,50 | 75,55 | 77,20 | 1,58% | 259.595,00 |
| 12.11.2024 | 80,60 | 80,70 | 75,45 | 76,00 | -7,09% | 290.198,00 |
| 11.11.2024 | 82,00 | 83,75 | 81,05 | 81,80 | 0,12% | 160.358,00 |
| 08.11.2024 | 82,25 | 84,20 | 80,90 | 81,70 | -0,79% | 257.606,00 |
| 07.11.2024 | 78,80 | 82,65 | 78,55 | 82,35 | 5,44% | 321.795,00 |
| 06.11.2024 | 80,55 | 80,90 | 77,35 | 78,10 | -4,41% | 433.821,00 |
| 05.11.2024 | 77,55 | 82,75 | 77,55 | 81,70 | 8,86% | 794.312,00 |
| 04.11.2024 | 72,20 | 75,05 | 72,20 | 75,05 | 4,02% | 162.431,00 |
| 01.11.2024 | 72,60 | 72,95 | 72,15 | 72,15 | 0,00% | 70.613,00 |
| 31.10.2024 | 71,75 | 72,70 | 71,40 | 72,15 | 0,35% | 158.823,00 |
| 30.10.2024 | 71,80 | 72,05 | 71,05 | 71,90 | 0,00% | 165.067,00 |
| 29.10.2024 | 71,30 | 72,20 | 70,90 | 71,90 | 0,91% | 107.844,00 |
| 28.10.2024 | 70,60 | 71,90 | 70,45 | 71,25 | 1,35% | 192.399,00 |
| 25.10.2024 | 69,85 | 70,50 | 69,10 | 70,30 | 0,72% | 67.196,00 |
| 24.10.2024 | 68,65 | 70,20 | 68,60 | 69,80 | 1,31% | 170.114,00 |
| 23.10.2024 | 68,90 | 69,40 | 68,10 | 68,90 | -0,65% | 121.395,00 |
| 22.10.2024 | 69,45 | 69,50 | 67,85 | 69,35 | 1,24% | 125.686,00 |
| 21.10.2024 | 69,00 | 69,55 | 68,30 | 68,50 | 1,11% | 219.361,00 |
| 18.10.2024 | 67,35 | 68,90 | 67,15 | 67,75 | 1,04% | 171.022,00 |
| 17.10.2024 | 65,50 | 67,05 | 64,10 | 67,05 | 3,23% | 177.776,00 |
| 16.10.2024 | 62,50 | 65,35 | 62,50 | 64,95 | 3,34% | 247.458,00 |
| 15.10.2024 | 63,10 | 63,15 | 62,20 | 62,85 | -1,10% | 131.110,00 |
| 14.10.2024 | 64,10 | 64,25 | 62,40 | 63,55 | -0,63% | 104.206,00 |
| 11.10.2024 | 64,20 | 64,60 | 63,85 | 63,95 | -0,31% | 73.563,00 |
| 10.10.2024 | 63,90 | 64,50 | 62,95 | 64,15 | 0,94% | 78.710,00 |
| 09.10.2024 | 63,25 | 64,20 | 62,95 | 63,55 | 0,32% | 120.041,00 |
| 08.10.2024 | 63,95 | 64,00 | 62,80 | 63,35 | -1,86% | 130.919,00 |
| 07.10.2024 | 65,40 | 65,40 | 63,75 | 64,55 | -1,45% | 150.805,00 |
| 04.10.2024 | 64,75 | 65,95 | 64,75 | 65,50 | 1,08% | 86.749,00 |
| 03.10.2024 | 65,25 | 65,50 | 64,55 | 64,80 | -0,99% | 68.015,00 |
| 02.10.2024 | 66,10 | 66,35 | 65,45 | 65,45 | -0,68% | 77.132,00 |
| 01.10.2024 | 65,95 | 67,20 | 65,15 | 65,90 | 0,08% | 176.611,00 |
| 30.09.2024 | 65,75 | 66,30 | 65,05 | 65,85 | 0,84% | 93.339,00 |
| 27.09.2024 | 65,80 | 66,60 | 65,20 | 65,30 | -1,06% | 133.589,00 |
| 26.09.2024 | 63,90 | 66,20 | 63,50 | 66,00 | 5,18% | 319.554,00 |
| 25.09.2024 | 62,00 | 63,00 | 60,65 | 62,75 | 0,88% | 225.673,00 |
| 24.09.2024 | 63,00 | 63,65 | 60,60 | 62,20 | -1,27% | 751.884,00 |
| 23.09.2024 | 70,25 | 71,25 | 62,70 | 63,00 | -10,13% | 598.765,00 |
| 20.09.2024 | 72,45 | 72,45 | 69,95 | 70,10 | -3,24% | 377.083,00 |
| 19.09.2024 | 71,00 | 72,95 | 71,00 | 72,45 | 3,65% | 342.515,00 |
| 18.09.2024 | 69,20 | 70,50 | 68,85 | 69,90 | 1,08% | 168.823,00 |
| 17.09.2024 | 67,90 | 69,95 | 67,90 | 69,15 | 2,22% | 259.150,00 |
| 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 |