155,100€
-3,84%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 160,15 | 160,80 | 154,05 | 155,60 | -3,65% | 563,00 |
| 18.03.2026 | 161,65 | 165,30 | 160,60 | 161,50 | 0,59% | 3.307,00 |
| 17.03.2026 | 157,75 | 162,20 | 156,40 | 160,55 | 1,20% | 1.465,00 |
| 16.03.2026 | 155,50 | 159,00 | 153,50 | 158,65 | 2,79% | 407,00 |
| 13.03.2026 | 160,95 | 161,00 | 154,25 | 154,35 | -4,19% | 3.747,00 |
| 12.03.2026 | 164,00 | 165,20 | 157,90 | 161,10 | -2,10% | 5.562,00 |
| 11.03.2026 | 167,15 | 167,90 | 163,80 | 164,55 | -1,47% | 1.762,00 |
| 10.03.2026 | 163,55 | 169,50 | 162,60 | 167,00 | 2,99% | 9.362,00 |
| 09.03.2026 | 159,55 | 162,20 | 155,20 | 162,15 | -1,19% | 2.975,00 |
| 06.03.2026 | 168,30 | 168,80 | 163,50 | 164,10 | -1,68% | 5.886,00 |
| 05.03.2026 | 166,60 | 170,40 | 163,55 | 166,90 | -0,68% | 3.094,00 |
| 04.03.2026 | 161,60 | 168,20 | 159,70 | 168,05 | 3,67% | 6.170,00 |
| 03.03.2026 | 168,10 | 169,85 | 157,10 | 162,10 | -3,91% | 3.533,00 |
| 02.03.2026 | 169,90 | 173,40 | 168,15 | 168,70 | -1,75% | 1.434,00 |
| 27.02.2026 | 170,60 | 174,30 | 170,20 | 171,70 | 0,62% | 2.855,00 |
| 26.02.2026 | 172,55 | 173,80 | 167,50 | 170,65 | -1,27% | 3.427,00 |
| 25.02.2026 | 173,10 | 176,10 | 172,60 | 172,85 | 0,03% | 4.258,00 |
| 24.02.2026 | 170,40 | 173,70 | 170,40 | 172,80 | 0,73% | 5.590,00 |
| 23.02.2026 | 168,05 | 174,70 | 167,70 | 171,55 | 1,09% | 2.057,00 |
| 20.02.2026 | 167,75 | 170,80 | 167,70 | 169,70 | 1,53% | 4.846,00 |
| 19.02.2026 | 167,30 | 169,60 | 166,10 | 167,15 | -0,06% | 5.713,00 |
| 18.02.2026 | 164,35 | 169,80 | 163,95 | 167,25 | 1,64% | 2.598,00 |
| 17.02.2026 | 166,55 | 167,70 | 160,90 | 164,55 | -1,85% | 4.134,00 |
| 16.02.2026 | 171,65 | 173,70 | 165,60 | 167,65 | -2,10% | 4.325,00 |
| 13.02.2026 | 163,20 | 172,50 | 160,70 | 171,25 | 5,13% | 4.672,00 |
| 12.02.2026 | 169,05 | 171,10 | 162,35 | 162,90 | -3,35% | 17.148,00 |
| 11.02.2026 | 168,70 | 172,40 | 164,30 | 168,55 | -0,03% | 3.004,00 |
| 10.02.2026 | 168,50 | 172,70 | 167,80 | 168,60 | -0,44% | 5.470,00 |
| 09.02.2026 | 164,90 | 170,80 | 162,00 | 169,35 | 2,64% | 4.353,00 |
| 06.02.2026 | 162,60 | 167,75 | 160,00 | 165,00 | 2,17% | 5.923,00 |
| 05.02.2026 | 166,50 | 166,50 | 154,20 | 161,50 | -3,00% | 2.749,00 |
| 04.02.2026 | 167,70 | 171,40 | 166,00 | 166,50 | -0,45% | 5.310,00 |
| 03.02.2026 | 163,50 | 167,90 | 163,50 | 167,25 | 3,08% | 3.294,00 |
| 02.02.2026 | 149,25 | 163,20 | 147,30 | 162,25 | 2,01% | 14.575,00 |
| 30.01.2026 | 165,50 | 166,00 | 157,40 | 159,05 | -5,55% | 6.836,00 |
| 29.01.2026 | 163,15 | 170,95 | 162,10 | 168,40 | 4,47% | 11.614,00 |
| 28.01.2026 | 157,30 | 163,65 | 155,40 | 161,20 | 2,64% | 6.284,00 |
| 27.01.2026 | 156,35 | 158,40 | 153,70 | 157,05 | 0,35% | 7.828,00 |
| 26.01.2026 | 152,80 | 156,95 | 152,60 | 156,50 | 2,89% | 4.607,00 |
| 23.01.2026 | 151,95 | 152,95 | 150,80 | 152,10 | 0,13% | 5.010,00 |
| 22.01.2026 | 153,75 | 154,70 | 150,60 | 151,90 | 0,26% | 11.347,00 |
| 21.01.2026 | 147,95 | 153,45 | 147,50 | 151,50 | 3,34% | 6.869,00 |
| 20.01.2026 | 150,35 | 150,80 | 146,20 | 146,60 | -2,59% | 3.553,00 |
| 19.01.2026 | 144,65 | 150,55 | 142,50 | 150,50 | 1,76% | 7.562,00 |
| 16.01.2026 | 146,50 | 150,65 | 145,10 | 147,90 | 1,16% | 7.508,00 |
| 15.01.2026 | 143,95 | 147,85 | 142,90 | 146,20 | 1,21% | 4.205,00 |
| 14.01.2026 | 141,65 | 145,25 | 140,60 | 144,45 | 1,94% | 7.330,00 |
| 13.01.2026 | 135,70 | 142,80 | 135,70 | 141,70 | 4,27% | 8.389,00 |
| 12.01.2026 | 131,10 | 136,05 | 130,80 | 135,90 | 3,50% | 7.527,00 |
| 09.01.2026 | 129,55 | 131,55 | 128,50 | 131,30 | 1,39% | 11.134,00 |
| 08.01.2026 | 131,40 | 131,60 | 128,10 | 129,50 | -1,75% | 10.168,00 |
| 07.01.2026 | 133,20 | 134,10 | 131,30 | 131,80 | -1,05% | 3.295,00 |
| 06.01.2026 | 128,70 | 134,00 | 128,40 | 133,20 | 3,10% | 3.941,00 |
| 05.01.2026 | 126,95 | 129,50 | 125,95 | 129,20 | 1,89% | 2.846,00 |
| 02.01.2026 | 123,50 | 126,95 | 123,50 | 126,80 | 2,84% | 5.716,00 |
| 30.12.2025 | 121,65 | 123,50 | 121,65 | 123,30 | 1,73% | 1.360,00 |
| 29.12.2025 | 121,60 | 122,50 | 120,80 | 121,20 | 0,17% | 2.940,00 |
| 23.12.2025 | 121,45 | 121,50 | 119,90 | 121,00 | -0,33% | 5.599,00 |
| 22.12.2025 | 118,80 | 123,40 | 118,50 | 121,40 | 2,23% | 3.651,00 |
| 19.12.2025 | 118,60 | 119,75 | 117,70 | 118,75 | 0,64% | 5.327,00 |
| 18.12.2025 | 117,45 | 118,70 | 116,70 | 118,00 | 0,60% | 9.408,00 |
| 17.12.2025 | 117,30 | 119,80 | 117,20 | 117,30 | 0,17% | 2.910,00 |
| 16.12.2025 | 116,60 | 117,60 | 116,10 | 117,10 | -0,09% | 1.635,00 |
| 15.12.2025 | 116,20 | 117,80 | 115,65 | 117,20 | 1,38% | 4.194,00 |
| 12.12.2025 | 118,65 | 120,15 | 115,20 | 115,60 | -2,28% | 2.293,00 |
| 11.12.2025 | 116,05 | 118,65 | 115,70 | 118,30 | 1,63% | 1.685,00 |
| 10.12.2025 | 117,15 | 118,00 | 115,80 | 116,40 | -0,98% | 939,00 |
| 09.12.2025 | 118,95 | 119,30 | 116,60 | 117,55 | -0,89% | 5.660,00 |
| 08.12.2025 | 119,30 | 120,30 | 117,90 | 118,60 | -0,42% | 5.684,00 |
| 05.12.2025 | 122,15 | 122,80 | 118,80 | 119,10 | -2,06% | 5.188,00 |
| 04.12.2025 | 114,80 | 123,40 | 114,45 | 121,60 | 2,44% | 9.506,00 |
| 03.12.2025 | 117,35 | 120,60 | 117,25 | 118,70 | 1,11% | 12.586,00 |
| 02.12.2025 | 118,60 | 119,10 | 116,50 | 117,40 | -0,76% | 2.052,00 |
| 01.12.2025 | 117,60 | 120,30 | 117,20 | 118,30 | 0,42% | 2.840,00 |
| 28.11.2025 | 113,55 | 119,30 | 113,10 | 117,80 | 3,79% | 11.897,00 |
| 27.11.2025 | 113,00 | 113,65 | 111,30 | 113,50 | 0,98% | 2.476,00 |
| 26.11.2025 | 111,50 | 112,80 | 110,80 | 112,40 | 0,94% | 3.337,00 |
| 25.11.2025 | 108,35 | 111,40 | 108,15 | 111,35 | 2,63% | 1.190,00 |
| 24.11.2025 | 107,20 | 108,80 | 106,35 | 108,50 | 1,97% | 24.842,00 |
| 21.11.2025 | 106,10 | 107,30 | 105,20 | 106,40 | 0,47% | 2.260,00 |
| 20.11.2025 | 108,95 | 109,80 | 105,90 | 105,90 | -2,49% | 5.978,00 |
| 19.11.2025 | 107,05 | 109,70 | 104,80 | 108,60 | 1,40% | 1.965,00 |
| 18.11.2025 | 109,30 | 109,35 | 105,80 | 107,10 | -2,72% | 3.342,00 |
| 17.11.2025 | 111,05 | 112,40 | 110,00 | 110,10 | -0,72% | 2.941,00 |
| 14.11.2025 | 110,15 | 111,30 | 107,80 | 110,90 | 1,09% | 6.571,00 |
| 13.11.2025 | 112,45 | 112,70 | 109,15 | 109,70 | -2,40% | 2.230,00 |
| 12.11.2025 | 110,35 | 112,80 | 109,55 | 112,40 | 1,90% | 906,00 |
| 11.11.2025 | 111,95 | 112,10 | 110,10 | 110,30 | -1,78% | 1.585,00 |
| 10.11.2025 | 111,15 | 113,10 | 110,80 | 112,30 | 1,45% | 3.160,00 |
| 07.11.2025 | 111,65 | 112,80 | 110,00 | 110,70 | -0,72% | 11.855,00 |
| 06.11.2025 | 112,05 | 113,90 | 111,45 | 111,50 | -0,54% | 2.344,00 |
| 05.11.2025 | 111,95 | 113,00 | 111,20 | 112,10 | 0,18% | - |
| 04.11.2025 | 111,10 | 112,60 | 109,60 | 111,90 | 0,18% | 6.046,00 |
| 03.11.2025 | 113,65 | 114,80 | 111,70 | 111,70 | -0,98% | 7.091,00 |
| 31.10.2025 | 114,70 | 114,90 | 111,30 | 112,80 | -1,91% | 735,00 |
| 30.10.2025 | 114,60 | 118,05 | 114,55 | 115,00 | 0,57% | 4.467,00 |
| 29.10.2025 | 112,00 | 116,95 | 111,70 | 114,35 | 2,28% | 7.840,00 |
| 28.10.2025 | 110,90 | 113,00 | 109,80 | 111,80 | 0,63% | 3.780,00 |
| 27.10.2025 | 110,75 | 111,60 | 109,70 | 111,10 | 1,00% | 4.297,00 |
| 24.10.2025 | 109,05 | 110,20 | 108,70 | 110,00 | 1,10% | 5.161,00 |