170,700€
-1,44%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 172,50 | 172,50 | 168,00 | 170,80 | -1,39% | 430,00 |
| 25.02.2026 | 172,60 | 175,60 | 172,60 | 173,20 | 0,52% | 150,00 |
| 24.02.2026 | 170,70 | 173,00 | 170,70 | 172,30 | 1,00% | 308,00 |
| 23.02.2026 | 167,00 | 174,10 | 167,00 | 170,60 | 0,53% | 854,00 |
| 20.02.2026 | 166,70 | 169,90 | 166,70 | 169,70 | 1,37% | 137,00 |
| 19.02.2026 | 167,50 | 168,40 | 166,30 | 167,40 | 0,24% | 896,00 |
| 18.02.2026 | 164,00 | 167,70 | 164,00 | 167,00 | 1,83% | 678,00 |
| 17.02.2026 | 165,40 | 165,80 | 162,30 | 164,00 | -2,26% | 278,00 |
| 16.02.2026 | 171,90 | 172,70 | 166,30 | 167,80 | -1,87% | 924,00 |
| 13.02.2026 | 162,70 | 171,30 | 162,70 | 171,00 | 4,52% | 455,00 |
| 12.02.2026 | 168,60 | 171,00 | 162,40 | 163,60 | -2,73% | 274,00 |
| 11.02.2026 | 168,50 | 172,00 | 165,80 | 168,20 | -0,77% | 2.108,00 |
| 10.02.2026 | 169,60 | 170,50 | 168,50 | 169,50 | 0,06% | 2.009,00 |
| 09.02.2026 | 163,30 | 169,40 | 163,30 | 169,40 | 3,10% | 245,00 |
| 06.02.2026 | 163,00 | 167,10 | 161,00 | 164,30 | 1,36% | 924,00 |
| 05.02.2026 | 165,50 | 165,50 | 156,50 | 162,10 | -2,88% | 837,00 |
| 04.02.2026 | 167,60 | 171,30 | 166,90 | 166,90 | 0,06% | 1.066,00 |
| 03.02.2026 | 163,40 | 168,00 | 163,40 | 166,80 | 3,22% | 2.339,00 |
| 02.02.2026 | 149,50 | 162,40 | 148,90 | 161,60 | 1,96% | 1.376,00 |
| 30.01.2026 | 165,80 | 165,80 | 158,40 | 158,50 | -3,53% | 1.018,00 |
| 29.01.2026 | 162,75 | 170,80 | 162,50 | 164,30 | 1,61% | 679,00 |
| 28.01.2026 | 156,80 | 162,30 | 156,50 | 161,70 | 3,72% | 479,00 |
| 27.01.2026 | 156,60 | 158,10 | 154,10 | 155,90 | -0,19% | 275,00 |
| 26.01.2026 | 153,60 | 157,00 | 152,60 | 156,20 | 3,44% | 1.006,00 |
| 23.01.2026 | 152,70 | 152,70 | 151,00 | 151,00 | -0,66% | 210,00 |
| 22.01.2026 | 154,00 | 154,40 | 151,60 | 152,00 | -0,26% | 164,00 |
| 21.01.2026 | 147,80 | 152,60 | 147,80 | 152,40 | 3,25% | 270,00 |
| 20.01.2026 | 150,30 | 150,30 | 147,30 | 147,60 | -1,73% | 398,00 |
| 19.01.2026 | 143,00 | 150,20 | 143,00 | 150,20 | 1,35% | 4.197,00 |
| 16.01.2026 | 146,80 | 149,80 | 146,80 | 148,20 | 0,88% | 1.123,00 |
| 15.01.2026 | 143,70 | 146,90 | 143,70 | 146,90 | 2,16% | 422,00 |
| 14.01.2026 | 141,60 | 144,70 | 140,80 | 143,80 | 1,77% | 3.255,00 |
| 13.01.2026 | 135,40 | 142,60 | 135,40 | 141,30 | 4,20% | 867,00 |
| 12.01.2026 | 131,60 | 135,60 | 131,60 | 135,60 | 3,67% | 286,00 |
| 09.01.2026 | 129,40 | 130,80 | 129,40 | 130,80 | 0,46% | 151,00 |
| 08.01.2026 | 130,90 | 130,90 | 129,00 | 130,20 | -1,51% | 953,00 |
| 07.01.2026 | 133,80 | 134,80 | 131,60 | 132,20 | -1,49% | 1.244,00 |
| 06.01.2026 | 128,20 | 134,20 | 128,20 | 134,20 | 4,27% | 315,00 |
| 05.01.2026 | 127,60 | 128,70 | 126,50 | 128,70 | 1,74% | 104,00 |
| 02.01.2026 | 123,90 | 126,70 | 123,90 | 126,50 | 2,85% | 403,00 |
| 30.12.2025 | 121,40 | 123,00 | 121,40 | 123,00 | 0,82% | 30,00 |
| 29.12.2025 | 122,00 | 122,00 | 121,30 | 122,00 | 0,91% | 122,00 |
| 23.12.2025 | 121,00 | 121,70 | 120,10 | 120,90 | -0,41% | 403,00 |
| 22.12.2025 | 118,50 | 123,00 | 118,50 | 121,40 | 2,53% | 929,00 |
| 19.12.2025 | 118,50 | 118,50 | 118,10 | 118,40 | 0,08% | 14,00 |
| 18.12.2025 | 117,30 | 118,40 | 117,30 | 118,30 | -0,92% | 200,00 |
| 17.12.2025 | 117,00 | 119,40 | 117,00 | 119,40 | 2,58% | 70,00 |
| 16.12.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 0,52% | - |
| 15.12.2025 | 116,10 | 116,10 | 115,80 | 115,80 | 0,09% | 500,00 |
| 12.12.2025 | 118,40 | 119,00 | 115,20 | 115,70 | -1,87% | 235,00 |
| 11.12.2025 | 115,90 | 118,00 | 115,90 | 117,90 | 0,68% | 135,00 |
| 10.12.2025 | 117,00 | 117,10 | 116,80 | 117,10 | -0,59% | 204,00 |
| 09.12.2025 | 118,80 | 118,80 | 117,80 | 117,80 | -1,51% | 30,00 |
| 08.12.2025 | 119,40 | 119,70 | 118,90 | 119,60 | 0,42% | 143,00 |
| 05.12.2025 | 121,80 | 122,10 | 119,10 | 119,10 | -1,73% | 449,00 |
| 04.12.2025 | 114,50 | 122,80 | 114,50 | 121,20 | 2,28% | 666,00 |
| 03.12.2025 | 117,50 | 120,00 | 117,50 | 118,50 | 1,02% | 350,00 |
| 02.12.2025 | 118,50 | 118,50 | 117,30 | 117,30 | -1,01% | 178,00 |
| 01.12.2025 | 116,90 | 119,40 | 116,90 | 118,50 | 0,85% | 34,00 |
| 28.11.2025 | 113,50 | 117,60 | 113,50 | 117,50 | 4,35% | 107,00 |
| 27.11.2025 | 112,60 | 112,60 | 112,60 | 112,60 | -0,09% | 3,00 |
| 26.11.2025 | 111,40 | 112,70 | 111,40 | 112,70 | 1,53% | 1,00 |
| 25.11.2025 | 108,20 | 111,00 | 108,20 | 111,00 | 4,32% | 5,00 |
| 24.11.2025 | 107,30 | 107,30 | 106,40 | 106,40 | -0,09% | 61,00 |
| 21.11.2025 | 105,70 | 106,50 | 105,70 | 106,50 | -2,29% | 61,00 |
| 20.11.2025 | 109,00 | 109,00 | 109,00 | 109,00 | 4,01% | - |
| 19.11.2025 | 106,90 | 106,90 | 104,80 | 104,80 | -3,50% | 50,00 |
| 18.11.2025 | 108,60 | 108,60 | 108,60 | 108,60 | -1,27% | - |
| 17.11.2025 | 110,80 | 111,70 | 110,00 | 110,00 | 1,01% | 190,00 |
| 14.11.2025 | 109,70 | 109,80 | 108,20 | 108,90 | -0,37% | 275,00 |
| 13.11.2025 | 112,40 | 112,40 | 109,30 | 109,30 | -2,41% | 1.228,00 |
| 12.11.2025 | 110,00 | 112,00 | 110,00 | 112,00 | 1,36% | 102,00 |
| 11.11.2025 | 111,50 | 111,50 | 110,20 | 110,50 | -0,27% | 290,00 |
| 10.11.2025 | 110,60 | 110,80 | 110,60 | 110,80 | -0,18% | 150,00 |
| 07.11.2025 | 111,50 | 112,80 | 111,00 | 111,00 | -0,45% | 190,00 |
| 06.11.2025 | 111,90 | 112,10 | 111,50 | 111,50 | -0,45% | 100,00 |
| 05.11.2025 | 112,10 | 112,10 | 111,70 | 112,00 | -0,18% | 222,00 |
| 04.11.2025 | 111,00 | 112,20 | 111,00 | 112,20 | 0,45% | 50,00 |
| 03.11.2025 | 113,40 | 113,40 | 111,70 | 111,70 | -1,24% | 355,00 |
| 31.10.2025 | 114,60 | 114,60 | 113,10 | 113,10 | -1,99% | 150,00 |
| 30.10.2025 | 114,10 | 115,60 | 114,10 | 115,40 | -0,26% | 195,00 |
| 29.10.2025 | 111,80 | 116,50 | 111,80 | 115,70 | 3,03% | 285,00 |
| 28.10.2025 | 110,60 | 112,30 | 110,60 | 112,30 | 1,08% | 335,00 |
| 27.10.2025 | 111,60 | 111,60 | 110,00 | 111,10 | 1,83% | 3.797,00 |
| 24.10.2025 | 109,00 | 109,90 | 109,00 | 109,10 | 0,83% | 325,00 |
| 23.10.2025 | 105,40 | 108,50 | 105,40 | 108,20 | 2,95% | 85,00 |
| 22.10.2025 | 105,50 | 105,50 | 105,10 | 105,10 | -0,76% | 100,00 |
| 21.10.2025 | 106,90 | 106,90 | 105,80 | 105,90 | -0,84% | 31,00 |
| 20.10.2025 | 105,40 | 106,90 | 105,40 | 106,80 | 0,66% | 270,00 |
| 17.10.2025 | 102,10 | 106,20 | 102,10 | 106,10 | -2,21% | 600,00 |
| 16.10.2025 | 108,00 | 108,50 | 108,00 | 108,50 | -0,09% | 100,00 |
| 15.10.2025 | 107,80 | 109,00 | 107,80 | 108,60 | 2,16% | 1.092,00 |
| 14.10.2025 | 116,30 | 118,90 | 106,30 | 106,30 | -9,69% | 820,00 |
| 13.10.2025 | 114,40 | 118,90 | 114,40 | 117,70 | 2,17% | 895,00 |
| 10.10.2025 | 114,00 | 117,30 | 114,00 | 115,20 | 2,22% | 554,00 |
| 09.10.2025 | 114,00 | 114,40 | 112,60 | 112,70 | -0,79% | 280,00 |
| 08.10.2025 | 118,00 | 118,00 | 113,60 | 113,60 | -5,33% | 390,00 |
| 07.10.2025 | 110,50 | 121,90 | 110,50 | 120,00 | 8,30% | 1.303,00 |
| 06.10.2025 | 110,70 | 111,80 | 110,70 | 110,80 | 0,36% | 591,00 |
| 03.10.2025 | 108,20 | 111,00 | 108,20 | 110,40 | 1,28% | 387,00 |