78,050€
-6,36%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 81,75 | 81,90 | 77,83 | 78,13 | -6,49% | 4,00 |
| 03.04.2025 | 81,55 | 83,55 | 81,55 | 83,55 | -3,24% | 15,00 |
| 02.04.2025 | 86,35 | 86,35 | 86,35 | 86,35 | -0,86% | - |
| 01.04.2025 | 87,40 | 87,40 | 86,35 | 87,10 | 0,11% | 547,00 |
| 31.03.2025 | 88,15 | 88,15 | 86,20 | 87,00 | -2,25% | 290,00 |
| 28.03.2025 | 89,75 | 91,20 | 88,50 | 89,00 | -3,26% | 355,00 |
| 27.03.2025 | 93,15 | 93,15 | 92,00 | 92,00 | -2,02% | 118,00 |
| 26.03.2025 | 94,25 | 95,40 | 93,15 | 93,90 | -0,53% | 341,00 |
| 25.03.2025 | 92,65 | 94,70 | 92,65 | 94,40 | 1,56% | 127,00 |
| 24.03.2025 | 90,05 | 93,80 | 90,05 | 92,95 | 3,05% | 317,00 |
| 21.03.2025 | 91,60 | 91,60 | 90,20 | 90,20 | -1,42% | 10,00 |
| 20.03.2025 | 93,05 | 93,10 | 91,50 | 91,50 | -1,72% | 200,00 |
| 19.03.2025 | 94,15 | 94,15 | 93,10 | 93,10 | -1,38% | 1,00 |
| 18.03.2025 | 94,20 | 94,40 | 94,20 | 94,40 | 0,43% | 100,00 |
| 17.03.2025 | 92,45 | 95,00 | 92,30 | 94,00 | 0,64% | 280,00 |
| 14.03.2025 | 90,95 | 95,00 | 90,95 | 93,40 | 3,32% | 778,00 |
| 13.03.2025 | 89,70 | 90,40 | 89,70 | 90,40 | -1,20% | 200,00 |
| 12.03.2025 | 90,75 | 91,50 | 90,75 | 91,50 | 1,05% | 139,00 |
| 11.03.2025 | 89,65 | 91,60 | 89,65 | 90,55 | 1,74% | 522,00 |
| 10.03.2025 | 91,90 | 91,90 | 89,00 | 89,00 | -2,41% | 124,00 |
| 07.03.2025 | 91,50 | 91,50 | 90,85 | 91,20 | -0,60% | 241,00 |
| 06.03.2025 | 90,20 | 93,50 | 90,20 | 91,75 | 1,83% | 802,00 |
| 05.03.2025 | 85,10 | 90,60 | 85,10 | 90,10 | 6,63% | 767,00 |
| 04.03.2025 | 84,10 | 84,50 | 83,85 | 84,50 | -0,29% | 105,00 |
| 03.03.2025 | 83,80 | 85,70 | 83,80 | 84,75 | 1,92% | 228,00 |
| 28.02.2025 | 83,35 | 83,55 | 83,15 | 83,15 | -1,48% | 300,00 |
| 27.02.2025 | 84,05 | 84,75 | 84,05 | 84,40 | 0,42% | 335,00 |
| 26.02.2025 | 84,05 | 85,40 | 84,05 | 84,05 | 1,82% | 418,00 |
| 25.02.2025 | 82,55 | 82,55 | 82,55 | 82,55 | -1,32% | - |
| 24.02.2025 | 83,30 | 83,65 | 83,30 | 83,65 | 0,97% | 100,00 |
| 21.02.2025 | 82,35 | 84,50 | 82,35 | 82,85 | -4,61% | 488,00 |
| 20.02.2025 | 84,70 | 87,80 | 84,70 | 86,85 | 2,96% | 359,00 |
| 19.02.2025 | 87,95 | 87,95 | 84,35 | 84,35 | -4,15% | 659,00 |
| 18.02.2025 | 86,50 | 88,60 | 86,50 | 88,00 | 1,21% | 179,00 |
| 17.02.2025 | 84,25 | 86,95 | 84,25 | 86,95 | 3,08% | 400,00 |
| 14.02.2025 | 83,80 | 85,85 | 83,80 | 84,35 | 0,18% | 493,00 |
| 13.02.2025 | 82,75 | 84,25 | 82,75 | 84,20 | 1,81% | 158,00 |
| 12.02.2025 | 82,15 | 83,05 | 81,80 | 82,70 | 0,79% | 382,00 |
| 11.02.2025 | 82,50 | 82,80 | 82,05 | 82,05 | -1,38% | 108,00 |
| 10.02.2025 | 80,50 | 83,20 | 79,50 | 83,20 | 2,65% | 1.235,00 |
| 07.02.2025 | 80,25 | 82,40 | 80,25 | 81,05 | 1,89% | 1.393,00 |
| 06.02.2025 | 75,70 | 79,55 | 75,70 | 79,55 | 6,07% | 340,00 |
| 05.02.2025 | 74,05 | 75,00 | 74,05 | 75,00 | 0,81% | 50,00 |
| 04.02.2025 | 74,60 | 74,60 | 73,90 | 74,40 | 0,95% | 99,00 |
| 03.02.2025 | 74,20 | 74,25 | 73,70 | 73,70 | -2,83% | 400,00 |
| 31.01.2025 | 75,10 | 75,85 | 74,45 | 75,85 | 1,07% | 32,00 |
| 30.01.2025 | 72,60 | 75,05 | 72,60 | 75,05 | 3,73% | 163,00 |
| 29.01.2025 | 72,90 | 72,90 | 72,35 | 72,35 | -0,34% | 192,00 |
| 28.01.2025 | 72,65 | 72,65 | 72,60 | 72,60 | -0,62% | 40,00 |
| 27.01.2025 | 73,60 | 73,60 | 73,05 | 73,05 | -2,47% | 110,00 |
| 24.01.2025 | 73,95 | 75,20 | 73,95 | 74,90 | 2,18% | 166,00 |
| 23.01.2025 | 73,45 | 73,50 | 73,30 | 73,30 | -0,34% | 20,00 |
| 22.01.2025 | 75,15 | 75,15 | 73,40 | 73,55 | -2,06% | 216,00 |
| 21.01.2025 | 75,65 | 75,65 | 75,10 | 75,10 | -1,25% | 107,00 |
| 20.01.2025 | 74,20 | 76,05 | 74,20 | 76,05 | 1,88% | 101,00 |
| 17.01.2025 | 73,25 | 74,80 | 73,25 | 74,65 | 1,91% | 446,00 |
| 16.01.2025 | 73,10 | 73,25 | 73,10 | 73,25 | 1,74% | 100,00 |
| 15.01.2025 | 71,20 | 72,00 | 71,20 | 72,00 | 0,70% | 100,00 |
| 14.01.2025 | 71,20 | 71,65 | 71,20 | 71,50 | 1,20% | 325,00 |
| 13.01.2025 | 70,65 | 70,65 | 70,65 | 70,65 | -0,63% | 30,00 |
| 10.01.2025 | 73,25 | 73,25 | 71,00 | 71,10 | -3,53% | 450,00 |
| 09.01.2025 | 73,10 | 73,70 | 73,10 | 73,70 | -0,47% | 100,00 |
| 08.01.2025 | 74,75 | 74,75 | 74,05 | 74,05 | -1,40% | 100,00 |
| 07.01.2025 | 76,00 | 77,00 | 74,90 | 75,10 | -2,91% | 267,00 |
| 06.01.2025 | 74,55 | 77,35 | 74,55 | 77,35 | 1,84% | 445,00 |
| 03.01.2025 | 75,35 | 76,40 | 74,35 | 75,95 | -0,59% | 513,00 |
| 02.01.2025 | 76,40 | 76,40 | 76,40 | 76,40 | -0,33% | 75,00 |
| 30.12.2024 | 76,30 | 76,65 | 75,75 | 76,65 | -0,07% | 608,00 |
| 27.12.2024 | 76,80 | 76,80 | 76,70 | 76,70 | -1,41% | 120,00 |
| 23.12.2024 | 78,20 | 78,20 | 76,70 | 77,80 | -0,32% | 418,00 |
| 20.12.2024 | 79,10 | 79,10 | 77,00 | 78,05 | -1,95% | 653,00 |
| 19.12.2024 | 77,95 | 79,60 | 77,95 | 79,60 | 1,86% | 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 |