180,000€
-0,44%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 180,70 | 180,70 | 180,70 | 180,70 | -0,06% | - |
| 03.07.2026 | 173,20 | 180,80 | 173,20 | 180,80 | 4,57% | 182,00 |
| 02.07.2026 | 175,80 | 175,80 | 172,90 | 172,90 | -1,98% | 150,00 |
| 01.07.2026 | 180,80 | 180,80 | 173,90 | 176,40 | -3,55% | 295,00 |
| 30.06.2026 | 179,80 | 182,90 | 179,80 | 182,90 | 2,01% | 15,00 |
| 29.06.2026 | 183,90 | 183,90 | 179,10 | 179,30 | -0,72% | 153,00 |
| 26.06.2026 | 186,30 | 186,30 | 180,60 | 180,60 | -3,73% | 37,00 |
| 25.06.2026 | 186,30 | 187,60 | 186,30 | 187,60 | 1,30% | 327,00 |
| 24.06.2026 | 194,70 | 194,70 | 184,80 | 185,20 | -3,94% | 223,00 |
| 23.06.2026 | 192,00 | 192,80 | 190,00 | 192,80 | -0,92% | 359,00 |
| 22.06.2026 | 194,10 | 195,00 | 194,10 | 194,60 | 0,57% | 70,00 |
| 19.06.2026 | 194,10 | 194,10 | 193,50 | 193,50 | -1,28% | 300,00 |
| 18.06.2026 | 202,80 | 202,80 | 196,00 | 196,00 | -3,35% | 62,00 |
| 17.06.2026 | 204,20 | 205,20 | 202,80 | 202,80 | -0,59% | 900,00 |
| 16.06.2026 | 198,50 | 204,00 | 198,50 | 204,00 | 2,00% | 120,00 |
| 15.06.2026 | 204,60 | 204,60 | 200,00 | 200,00 | 1,06% | 60,00 |
| 12.06.2026 | 192,40 | 197,90 | 191,70 | 197,90 | 5,94% | 174,00 |
| 11.06.2026 | 180,20 | 186,80 | 180,20 | 186,80 | 3,89% | 112,00 |
| 10.06.2026 | 197,60 | 198,30 | 179,70 | 179,80 | -8,73% | 1.370,00 |
| 09.06.2026 | 202,80 | 205,20 | 195,60 | 197,00 | -3,15% | 735,00 |
| 08.06.2026 | 208,60 | 208,60 | 203,20 | 203,40 | -2,12% | 164,00 |
| 05.06.2026 | 216,20 | 218,40 | 207,80 | 207,80 | -5,29% | 280,00 |
| 04.06.2026 | 218,20 | 219,40 | 218,20 | 219,40 | 0,09% | 259,00 |
| 03.06.2026 | 218,00 | 219,20 | 217,60 | 219,20 | 0,64% | 701,00 |
| 02.06.2026 | 216,20 | 217,80 | 216,20 | 217,80 | 1,87% | 240,00 |
| 01.06.2026 | 218,00 | 219,20 | 213,00 | 213,80 | -0,65% | 553,00 |
| 29.05.2026 | 215,60 | 217,60 | 213,80 | 215,20 | 0,00% | 1.282,00 |
| 28.05.2026 | 203,80 | 215,20 | 203,80 | 215,20 | 4,98% | 218,00 |
| 27.05.2026 | 206,40 | 206,40 | 204,00 | 205,00 | -0,77% | 456,00 |
| 26.05.2026 | 199,90 | 207,60 | 199,90 | 206,60 | 3,09% | 559,00 |
| 25.05.2026 | 200,60 | 200,60 | 200,40 | 200,40 | 1,21% | 62,00 |
| 22.05.2026 | 197,20 | 198,00 | 197,20 | 198,00 | 0,35% | 120,00 |
| 21.05.2026 | 193,80 | 197,60 | 192,30 | 197,30 | 3,57% | 901,00 |
| 20.05.2026 | 190,20 | 194,10 | 187,00 | 190,50 | -0,10% | 190,00 |
| 19.05.2026 | 197,00 | 198,50 | 190,70 | 190,70 | -6,43% | 717,00 |
| 18.05.2026 | 202,20 | 203,80 | 202,00 | 203,80 | -0,49% | 131,00 |
| 15.05.2026 | 209,60 | 209,60 | 202,20 | 204,80 | -3,49% | 262,00 |
| 14.05.2026 | 208,40 | 212,20 | 208,40 | 212,20 | 3,01% | 35,00 |
| 13.05.2026 | 198,00 | 206,00 | 198,00 | 206,00 | 4,73% | 788,00 |
| 12.05.2026 | 193,60 | 197,60 | 193,60 | 196,70 | 1,18% | 50,00 |
| 11.05.2026 | 186,70 | 195,50 | 184,90 | 194,40 | 4,91% | 248,00 |
| 08.05.2026 | 191,20 | 197,80 | 185,30 | 185,30 | -2,32% | 343,00 |
| 07.05.2026 | 194,60 | 195,30 | 189,70 | 189,70 | -1,76% | 348,00 |
| 06.05.2026 | 186,60 | 193,30 | 186,60 | 193,10 | 4,21% | 322,00 |
| 05.05.2026 | 177,80 | 185,30 | 177,80 | 185,30 | 3,17% | 60,00 |
| 04.05.2026 | 184,10 | 185,20 | 179,60 | 179,60 | -0,33% | 195,00 |
| 30.04.2026 | 179,30 | 180,20 | 178,00 | 180,20 | -0,88% | 235,00 |
| 29.04.2026 | 184,80 | 184,80 | 181,00 | 181,80 | -1,09% | 154,00 |
| 28.04.2026 | 190,50 | 191,10 | 183,80 | 183,80 | -2,80% | 275,00 |
| 27.04.2026 | 187,90 | 189,10 | 187,90 | 189,10 | 0,00% | 139,00 |
| 24.04.2026 | 189,90 | 189,90 | 188,00 | 189,10 | 0,32% | 155,00 |
| 23.04.2026 | 190,70 | 191,30 | 188,50 | 188,50 | -2,23% | 339,00 |
| 22.04.2026 | 191,30 | 192,80 | 189,50 | 192,80 | 1,47% | 261,00 |
| 21.04.2026 | 191,10 | 191,70 | 189,00 | 190,00 | 2,04% | 594,00 |
| 20.04.2026 | 185,40 | 186,20 | 184,90 | 186,20 | -1,38% | 478,00 |
| 17.04.2026 | 186,00 | 190,30 | 184,00 | 188,80 | 1,02% | 860,00 |
| 16.04.2026 | 181,80 | 187,60 | 181,20 | 186,90 | 3,15% | 260,00 |
| 15.04.2026 | 183,50 | 185,00 | 180,50 | 181,20 | -2,95% | 1.140,00 |
| 14.04.2026 | 180,90 | 186,70 | 180,80 | 186,70 | 3,72% | 401,00 |
| 13.04.2026 | 174,20 | 180,00 | 174,20 | 180,00 | 1,98% | 300,00 |
| 10.04.2026 | 170,80 | 177,00 | 170,40 | 176,50 | 3,40% | 350,00 |
| 09.04.2026 | 171,00 | 171,00 | 170,70 | 170,70 | 0,71% | 65,00 |
| 08.04.2026 | 165,20 | 170,60 | 163,00 | 169,50 | 7,76% | 1.038,00 |
| 07.04.2026 | 151,10 | 157,30 | 151,10 | 157,30 | 3,35% | 759,00 |
| 02.04.2026 | 149,70 | 152,20 | 149,70 | 152,20 | -1,36% | 295,00 |
| 01.04.2026 | 151,20 | 155,50 | 151,20 | 154,30 | 0,72% | 221,00 |
| 31.03.2026 | 146,10 | 153,20 | 146,10 | 153,20 | 4,93% | 685,00 |
| 30.03.2026 | 144,70 | 150,10 | 144,70 | 146,00 | -0,82% | 106,00 |
| 27.03.2026 | 148,40 | 150,40 | 146,60 | 147,20 | -0,07% | 211,00 |
| 26.03.2026 | 152,80 | 152,80 | 147,30 | 147,30 | -4,78% | 13,00 |
| 25.03.2026 | 153,90 | 155,80 | 153,90 | 154,70 | 2,04% | 15,00 |
| 24.03.2026 | 149,60 | 152,30 | 149,60 | 151,60 | 0,13% | 510,00 |
| 23.03.2026 | 146,10 | 152,70 | 143,10 | 151,40 | -0,33% | 1.598,00 |
| 20.03.2026 | 155,70 | 158,50 | 151,90 | 151,90 | -1,56% | 2.278,00 |
| 19.03.2026 | 160,00 | 160,00 | 154,30 | 154,30 | -4,22% | 668,00 |
| 18.03.2026 | 161,90 | 164,40 | 161,10 | 161,10 | 0,25% | 125,00 |
| 17.03.2026 | 157,30 | 160,70 | 157,30 | 160,70 | 1,20% | 300,00 |
| 16.03.2026 | 155,40 | 158,80 | 154,00 | 158,80 | 0,63% | 1.206,00 |
| 13.03.2026 | 160,40 | 160,40 | 157,50 | 157,80 | -2,29% | 415,00 |
| 12.03.2026 | 163,50 | 163,50 | 159,40 | 161,50 | -3,06% | 574,00 |
| 11.03.2026 | 166,20 | 166,60 | 166,20 | 166,60 | -1,13% | 100,00 |
| 10.03.2026 | 163,20 | 168,50 | 163,20 | 168,50 | 4,72% | 1.702,00 |
| 09.03.2026 | 156,40 | 160,90 | 155,70 | 160,90 | -2,13% | 991,00 |
| 06.03.2026 | 167,40 | 167,40 | 163,90 | 164,40 | -2,03% | 360,00 |
| 05.03.2026 | 166,90 | 169,90 | 166,90 | 167,80 | 1,15% | 763,00 |
| 04.03.2026 | 162,00 | 166,30 | 160,80 | 165,90 | 2,41% | 483,00 |
| 03.03.2026 | 168,30 | 168,40 | 158,20 | 162,00 | -3,91% | 741,00 |
| 02.03.2026 | 168,50 | 170,50 | 167,20 | 168,60 | -1,98% | 974,00 |
| 27.02.2026 | 170,20 | 173,50 | 170,20 | 172,00 | 0,70% | 238,00 |
| 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 |