79,600€
1,86%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 78,10 | 80,98 | 77,95 | 79,70 | 1,98% | 130,00 |
| 18.12.2024 | 78,15 | 78,15 | 78,15 | 78,15 | -0,70% | 500,00 |
| 17.12.2024 | 79,05 | 79,65 | 78,70 | 78,70 | -1,32% | 522,00 |
| 16.12.2024 | 80,90 | 80,90 | 79,75 | 79,75 | -1,42% | 140,00 |
| 13.12.2024 | 83,40 | 83,40 | 80,90 | 80,90 | -2,53% | 20,00 |
| 12.12.2024 | 84,55 | 84,90 | 82,95 | 83,00 | -1,78% | 506,00 |
| 11.12.2024 | 83,80 | 84,50 | 83,65 | 84,50 | 1,50% | 277,00 |
| 10.12.2024 | 83,20 | 84,40 | 83,20 | 83,25 | -0,89% | 390,00 |
| 09.12.2024 | 83,65 | 84,40 | 83,50 | 84,00 | -0,12% | 265,00 |
| 06.12.2024 | 83,60 | 84,65 | 83,60 | 84,10 | 0,60% | 113,00 |
| 05.12.2024 | 76,15 | 87,35 | 76,15 | 83,60 | 9,64% | 2.989,00 |
| 04.12.2024 | 75,40 | 76,25 | 75,40 | 76,25 | 0,59% | 121,00 |
| 03.12.2024 | 74,80 | 75,80 | 74,80 | 75,80 | 1,95% | 78,00 |
| 02.12.2024 | 74,35 | 74,40 | 74,35 | 74,35 | -0,13% | 125,00 |
| 29.11.2024 | 74,60 | 74,60 | 74,45 | 74,45 | -0,93% | 200,00 |
| 28.11.2024 | 75,10 | 75,15 | 75,10 | 75,15 | -0,73% | 60,00 |
| 27.11.2024 | 76,40 | 76,40 | 75,70 | 75,70 | -1,11% | 50,00 |
| 26.11.2024 | 75,70 | 76,55 | 74,25 | 76,55 | 0,86% | 319,00 |
| 25.11.2024 | 77,15 | 77,15 | 75,90 | 75,90 | -1,24% | 255,00 |
| 22.11.2024 | 77,05 | 77,80 | 76,85 | 76,85 | -1,09% | 304,00 |
| 21.11.2024 | 80,18 | 80,68 | 76,65 | 77,70 | -3,00% | 200,00 |
| 20.11.2024 | 79,30 | 80,25 | 79,30 | 80,10 | 1,39% | 174,00 |
| 19.11.2024 | 79,85 | 79,85 | 79,00 | 79,00 | -0,32% | 60,00 |
| 18.11.2024 | 78,30 | 79,25 | 78,30 | 79,25 | 1,02% | 663,00 |
| 15.11.2024 | 76,75 | 78,45 | 76,75 | 78,45 | 1,88% | 30,00 |
| 14.11.2024 | 77,30 | 78,45 | 77,00 | 77,00 | -0,71% | 402,00 |
| 13.11.2024 | 75,75 | 79,10 | 75,00 | 77,55 | 2,17% | 1.645,00 |
| 12.11.2024 | 81,15 | 81,15 | 75,60 | 75,90 | -7,33% | 848,00 |
| 11.11.2024 | 81,95 | 83,40 | 81,55 | 81,90 | 0,37% | 1.048,00 |
| 08.11.2024 | 81,90 | 83,80 | 81,60 | 81,60 | -0,67% | 460,00 |
| 07.11.2024 | 77,30 | 82,20 | 77,30 | 82,15 | 6,07% | 1.303,00 |
| 06.11.2024 | 80,05 | 80,85 | 77,45 | 77,45 | -3,73% | 1.067,00 |
| 05.11.2024 | 76,05 | 81,80 | 76,05 | 80,45 | 5,86% | 1.695,00 |
| 04.11.2024 | 72,05 | 76,00 | 71,95 | 76,00 | 4,83% | 511,00 |
| 01.11.2024 | 71,45 | 72,50 | 71,45 | 72,50 | 0,69% | 437,00 |
| 31.10.2024 | 71,70 | 72,00 | 71,60 | 72,00 | 0,35% | 198,00 |
| 30.10.2024 | 71,60 | 71,80 | 71,25 | 71,75 | 1,06% | 1.470,00 |
| 29.10.2024 | 71,30 | 71,30 | 71,00 | 71,00 | -0,56% | 1,00 |
| 28.10.2024 | 70,90 | 71,50 | 70,55 | 71,40 | 2,96% | 1.944,00 |
| 25.10.2024 | 69,80 | 69,80 | 69,00 | 69,35 | -0,64% | 114,00 |
| 24.10.2024 | 68,70 | 69,80 | 68,70 | 69,80 | 1,90% | 273,00 |
| 23.10.2024 | 69,25 | 69,25 | 68,50 | 68,50 | -1,08% | 53,00 |
| 22.10.2024 | 68,50 | 69,25 | 67,95 | 69,25 | 0,95% | 1.366,00 |
| 21.10.2024 | 67,95 | 69,40 | 67,95 | 68,60 | 1,33% | 152,00 |
| 18.10.2024 | 67,05 | 68,70 | 67,05 | 67,70 | 0,97% | 486,00 |
| 17.10.2024 | 65,40 | 67,05 | 65,30 | 67,05 | 2,13% | 182,00 |
| 16.10.2024 | 62,65 | 65,65 | 62,65 | 65,65 | 4,54% | 237,00 |
| 15.10.2024 | 63,30 | 63,30 | 62,20 | 62,80 | -1,26% | 121,00 |
| 14.10.2024 | 64,00 | 64,00 | 63,60 | 63,60 | -0,86% | 95,00 |
| 11.10.2024 | 64,05 | 64,15 | 64,00 | 64,15 | 1,02% | 155,00 |
| 10.10.2024 | 63,85 | 63,85 | 63,50 | 63,50 | 0,24% | 1.150,00 |
| 09.10.2024 | 63,30 | 63,70 | 63,30 | 63,35 | 0,00% | 68,00 |
| 08.10.2024 | 64,10 | 64,10 | 63,00 | 63,35 | -0,94% | 123,00 |
| 07.10.2024 | 65,90 | 65,90 | 63,95 | 63,95 | -1,99% | 896,00 |
| 04.10.2024 | 64,65 | 65,25 | 64,65 | 65,25 | 0,77% | 190,00 |
| 03.10.2024 | 65,25 | 65,25 | 64,75 | 64,75 | -1,37% | 69,00 |
| 02.10.2024 | 65,60 | 65,65 | 65,60 | 65,65 | -0,08% | 45,00 |
| 01.10.2024 | 65,95 | 66,10 | 65,70 | 65,70 | -0,15% | 73,00 |
| 30.09.2024 | 65,00 | 65,80 | 65,00 | 65,80 | 0,61% | 176,00 |
| 27.09.2024 | 65,80 | 66,10 | 65,40 | 65,40 | 0,00% | 221,00 |
| 26.09.2024 | 63,10 | 65,70 | 63,10 | 65,40 | 4,31% | 1.938,00 |
| 25.09.2024 | 62,20 | 62,70 | 61,00 | 62,70 | 0,32% | 310,00 |
| 24.09.2024 | 62,90 | 63,15 | 61,05 | 62,50 | -1,65% | 3.844,00 |
| 23.09.2024 | 69,80 | 69,80 | 63,25 | 63,55 | -10,37% | 1.039,00 |
| 20.09.2024 | 71,90 | 72,00 | 70,90 | 70,90 | -1,80% | 257,00 |
| 19.09.2024 | 70,05 | 72,60 | 70,05 | 72,20 | 3,51% | 490,00 |
| 18.09.2024 | 68,80 | 70,25 | 68,80 | 69,75 | 0,50% | 125,00 |
| 17.09.2024 | 67,75 | 69,40 | 67,75 | 69,40 | 2,36% | 75,00 |
| 16.09.2024 | 67,30 | 67,80 | 67,15 | 67,80 | 1,73% | 510,00 |
| 13.09.2024 | 66,65 | 66,65 | 66,65 | 66,65 | 0,23% | - |
| 12.09.2024 | 66,00 | 66,85 | 66,00 | 66,50 | 1,68% | 55,00 |
| 11.09.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,53% | - |
| 10.09.2024 | 65,70 | 66,00 | 65,65 | 65,75 | 1,15% | 177,00 |
| 09.09.2024 | 67,00 | 67,05 | 65,00 | 65,00 | -3,92% | 238,00 |
| 06.09.2024 | 67,65 | 67,65 | 67,65 | 67,65 | 0,67% | - |
| 05.09.2024 | 66,10 | 67,55 | 66,10 | 67,20 | 1,82% | 630,00 |
| 04.09.2024 | 66,00 | 66,65 | 66,00 | 66,00 | -3,08% | 345,00 |
| 03.09.2024 | 68,15 | 68,50 | 68,10 | 68,10 | -0,29% | 40,00 |
| 02.09.2024 | 67,90 | 68,30 | 67,90 | 68,30 | -0,22% | 50,00 |
| 30.08.2024 | 67,65 | 68,90 | 67,65 | 68,45 | 1,94% | 265,00 |
| 29.08.2024 | 67,15 | 67,15 | 66,90 | 67,15 | -0,07% | 338,00 |
| 28.08.2024 | 68,45 | 68,45 | 67,20 | 67,20 | -1,75% | 50,00 |
| 27.08.2024 | 68,15 | 68,40 | 67,85 | 68,40 | -0,87% | 95,00 |
| 26.08.2024 | 67,85 | 69,00 | 67,85 | 69,00 | 3,60% | 155,00 |
| 23.08.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -0,30% | - |
| 22.08.2024 | 66,80 | 67,45 | 66,75 | 66,80 | -0,60% | 511,00 |
| 21.08.2024 | 65,80 | 67,20 | 65,80 | 67,20 | 1,74% | 305,00 |
| 20.08.2024 | 66,05 | 66,05 | 66,05 | 66,05 | -0,38% | - |
| 19.08.2024 | 65,15 | 66,30 | 65,15 | 66,30 | 1,38% | 130,00 |
| 16.08.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 1,55% | - |
| 15.08.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,00% | 40,00 |
| 14.08.2024 | 63,70 | 64,40 | 63,60 | 64,40 | 0,23% | 17,00 |
| 13.08.2024 | 64,25 | 64,25 | 64,25 | 64,25 | -0,46% | 10,00 |
| 12.08.2024 | 64,15 | 64,60 | 64,15 | 64,55 | 0,86% | 73,00 |
| 09.08.2024 | 63,70 | 64,10 | 63,70 | 64,00 | 2,24% | 108,00 |
| 08.08.2024 | 62,70 | 62,70 | 61,65 | 62,60 | -0,56% | 76,00 |
| 07.08.2024 | 63,15 | 63,25 | 62,55 | 62,95 | -0,24% | 286,00 |
| 06.08.2024 | 63,20 | 63,50 | 61,80 | 63,10 | 1,37% | 2.005,00 |
| 05.08.2024 | 68,55 | 68,55 | 60,75 | 62,25 | -12,32% | 2.435,00 |
| 02.08.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -1,18% | - |