82,800€
-3,21%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,25 | 85,13 | 81,83 | 82,83 | -3,38% | 4.312,00 |
| 20.02.2025 | 84,75 | 88,08 | 84,75 | 85,73 | 1,30% | 7.980,00 |
| 19.02.2025 | 88,30 | 88,80 | 84,00 | 84,63 | -4,41% | 10.664,00 |
| 18.02.2025 | 86,75 | 88,95 | 86,70 | 88,53 | 1,78% | 8.737,00 |
| 17.02.2025 | 84,13 | 87,55 | 84,13 | 86,98 | 3,60% | 6.094,00 |
| 14.02.2025 | 83,88 | 86,20 | 83,88 | 83,95 | 0,06% | 5.513,00 |
| 13.02.2025 | 82,80 | 84,93 | 82,75 | 83,90 | 1,51% | 7.385,00 |
| 12.02.2025 | 82,45 | 83,08 | 81,30 | 82,65 | 0,46% | 5.255,00 |
| 11.02.2025 | 82,83 | 83,20 | 81,60 | 82,28 | -0,84% | 3.766,00 |
| 10.02.2025 | 80,75 | 83,35 | 79,08 | 82,98 | 2,69% | 7.299,00 |
| 07.02.2025 | 80,48 | 82,53 | 80,00 | 80,80 | 1,38% | 6.032,00 |
| 06.02.2025 | 75,63 | 80,48 | 75,63 | 79,70 | 6,09% | 9.882,00 |
| 05.02.2025 | 74,15 | 75,93 | 73,45 | 75,13 | 0,94% | 5.493,00 |
| 04.02.2025 | 74,75 | 75,40 | 73,65 | 74,43 | -0,27% | 2.809,00 |
| 03.02.2025 | 74,20 | 75,15 | 73,15 | 74,63 | -0,90% | 5.567,00 |
| 31.01.2025 | 75,23 | 76,20 | 74,30 | 75,30 | 0,10% | 3.815,00 |
| 30.01.2025 | 72,83 | 75,25 | 72,65 | 75,23 | 3,47% | 4.712,00 |
| 29.01.2025 | 72,63 | 73,28 | 72,15 | 72,70 | -0,41% | 1.959,00 |
| 28.01.2025 | 72,88 | 73,55 | 72,03 | 73,00 | 0,27% | 4.227,00 |
| 27.01.2025 | 73,53 | 73,68 | 71,60 | 72,80 | -1,42% | 1.903,00 |
| 24.01.2025 | 74,03 | 75,40 | 73,80 | 73,85 | -0,40% | 2.381,00 |
| 23.01.2025 | 73,60 | 75,35 | 72,55 | 74,15 | 0,75% | 3.744,00 |
| 22.01.2025 | 75,28 | 75,55 | 73,40 | 73,60 | -2,23% | 3.305,00 |
| 21.01.2025 | 75,75 | 76,23 | 74,85 | 75,28 | -1,21% | 4.438,00 |
| 20.01.2025 | 74,20 | 76,45 | 74,20 | 76,20 | 2,76% | 3.904,00 |
| 17.01.2025 | 73,35 | 75,48 | 73,35 | 74,15 | 1,19% | 3.421,00 |
| 16.01.2025 | 73,05 | 74,65 | 71,85 | 73,28 | 0,10% | 4.433,00 |
| 15.01.2025 | 71,20 | 73,60 | 71,20 | 73,20 | 2,74% | 3.191,00 |
| 14.01.2025 | 71,33 | 71,98 | 70,80 | 71,25 | 0,04% | 6.650,00 |
| 13.01.2025 | 70,55 | 71,90 | 69,93 | 71,23 | 0,32% | 5.830,00 |
| 10.01.2025 | 73,33 | 73,83 | 70,43 | 71,00 | -3,53% | 2.840,00 |
| 09.01.2025 | 73,25 | 74,70 | 73,25 | 73,60 | 0,00% | 3.470,00 |
| 08.01.2025 | 75,18 | 75,18 | 73,18 | 73,60 | -1,83% | 3.949,00 |
| 07.01.2025 | 76,23 | 78,15 | 74,80 | 74,98 | -1,51% | 3.225,00 |
| 06.01.2025 | 75,38 | 77,50 | 74,88 | 76,13 | 0,20% | 5.265,00 |
| 03.01.2025 | 75,50 | 76,80 | 74,08 | 75,98 | 0,70% | 5.164,00 |
| 02.01.2025 | 76,50 | 77,75 | 75,28 | 75,45 | -0,98% | 1.211,00 |
| 30.12.2024 | 76,38 | 76,90 | 75,85 | 76,20 | -0,52% | 3.793,00 |
| 27.12.2024 | 77,93 | 77,93 | 76,15 | 76,60 | -1,45% | 6.150,00 |
| 23.12.2024 | 78,15 | 78,18 | 75,70 | 77,73 | -0,54% | 8.620,00 |
| 20.12.2024 | 79,15 | 79,23 | 76,88 | 78,15 | -1,64% | 1.720,00 |
| 19.12.2024 | 78,25 | 81,05 | 78,03 | 79,45 | 1,57% | 5.447,00 |
| 18.12.2024 | 78,18 | 79,30 | 78,15 | 78,23 | 0,03% | 5.757,00 |
| 17.12.2024 | 79,55 | 80,20 | 77,98 | 78,20 | -1,88% | 3.600,00 |
| 16.12.2024 | 81,08 | 81,80 | 78,90 | 79,70 | -1,79% | 5.746,00 |
| 13.12.2024 | 83,35 | 83,80 | 80,70 | 81,15 | -2,81% | 3.209,00 |
| 12.12.2024 | 84,65 | 86,30 | 82,78 | 83,50 | -1,47% | 7.900,00 |
| 11.12.2024 | 83,75 | 85,05 | 83,38 | 84,75 | 1,07% | 3.932,00 |
| 10.12.2024 | 83,25 | 85,13 | 82,85 | 83,85 | 0,63% | 2.460,00 |
| 09.12.2024 | 83,73 | 85,85 | 82,65 | 83,33 | -0,77% | 8.867,00 |
| 06.12.2024 | 83,58 | 85,03 | 83,08 | 83,98 | 0,42% | 7.179,00 |
| 05.12.2024 | 76,63 | 87,78 | 76,05 | 83,63 | 9,39% | 13.106,00 |
| 04.12.2024 | 75,50 | 76,80 | 75,50 | 76,45 | 1,22% | 3.276,00 |
| 03.12.2024 | 74,98 | 76,03 | 74,75 | 75,53 | 0,57% | 6.788,00 |
| 02.12.2024 | 74,33 | 75,68 | 74,25 | 75,10 | 0,70% | 6.798,00 |
| 29.11.2024 | 74,63 | 75,45 | 74,25 | 74,58 | -0,23% | 1.049,00 |
| 28.11.2024 | 75,28 | 75,83 | 74,60 | 74,75 | -0,53% | 6.532,00 |
| 27.11.2024 | 76,55 | 76,70 | 75,08 | 75,15 | -1,76% | 2.190,00 |
| 26.11.2024 | 75,70 | 77,65 | 74,18 | 76,50 | 0,79% | 3.066,00 |
| 25.11.2024 | 77,13 | 77,55 | 75,70 | 75,90 | -1,40% | 1.854,00 |
| 22.11.2024 | 77,33 | 78,45 | 76,60 | 76,98 | -0,55% | 6.135,00 |
| 21.11.2024 | 80,15 | 80,68 | 76,65 | 77,40 | -3,43% | 4.264,00 |
| 20.11.2024 | 79,35 | 80,48 | 79,05 | 80,15 | 1,10% | 3.879,00 |
| 19.11.2024 | 79,88 | 81,05 | 78,35 | 79,28 | -0,63% | 5.041,00 |
| 18.11.2024 | 78,48 | 80,10 | 78,03 | 79,78 | 1,79% | 7.815,00 |
| 15.11.2024 | 76,70 | 78,80 | 76,70 | 78,38 | 1,79% | 8.573,00 |
| 14.11.2024 | 77,25 | 78,45 | 76,58 | 77,00 | -0,48% | 7.566,00 |
| 13.11.2024 | 75,65 | 79,65 | 74,73 | 77,38 | 2,04% | 13.835,00 |
| 12.11.2024 | 81,10 | 81,30 | 75,53 | 75,83 | -7,11% | 6.705,00 |
| 11.11.2024 | 81,78 | 83,73 | 81,13 | 81,63 | -0,12% | 10.842,00 |
| 08.11.2024 | 81,73 | 84,15 | 80,90 | 81,73 | -0,34% | 8.593,00 |
| 07.11.2024 | 77,13 | 82,65 | 77,13 | 82,00 | 5,91% | 12.959,00 |
| 06.11.2024 | 80,48 | 80,93 | 77,33 | 77,43 | -3,76% | 8.711,00 |
| 05.11.2024 | 75,58 | 82,73 | 75,58 | 80,45 | 6,87% | 18.288,00 |
| 04.11.2024 | 72,20 | 76,78 | 72,00 | 75,28 | 4,48% | 13.267,00 |
| 01.11.2024 | 71,55 | 72,95 | 71,55 | 72,05 | -0,03% | 4.573,00 |
| 31.10.2024 | 71,65 | 72,70 | 71,38 | 72,08 | 0,42% | 7.530,00 |
| 30.10.2024 | 71,58 | 72,08 | 71,05 | 71,78 | 0,14% | 6.316,00 |
| 29.10.2024 | 71,25 | 72,20 | 70,95 | 71,68 | 0,39% | 5.654,00 |
| 28.10.2024 | 70,28 | 71,90 | 70,28 | 71,40 | 1,96% | 12.980,00 |
| 25.10.2024 | 69,68 | 70,50 | 69,08 | 70,03 | 0,47% | 3.757,00 |
| 24.10.2024 | 68,78 | 70,25 | 68,60 | 69,70 | 1,46% | 7.248,00 |
| 23.10.2024 | 69,40 | 69,45 | 68,13 | 68,70 | -0,69% | 3.277,00 |
| 22.10.2024 | 68,35 | 69,48 | 67,90 | 69,18 | 1,32% | 8.316,00 |
| 21.10.2024 | 67,65 | 69,60 | 67,63 | 68,28 | 1,00% | 7.981,00 |
| 18.10.2024 | 67,10 | 68,80 | 67,10 | 67,60 | 0,60% | 6.452,00 |
| 17.10.2024 | 65,48 | 67,25 | 64,15 | 67,20 | 2,56% | 8.606,00 |
| 16.10.2024 | 62,80 | 65,60 | 62,40 | 65,53 | 4,42% | 7.634,00 |
| 15.10.2024 | 63,48 | 63,48 | 62,23 | 62,75 | -1,18% | 1.460,00 |
| 14.10.2024 | 63,95 | 64,35 | 62,40 | 63,50 | -0,78% | 5.044,00 |
| 11.10.2024 | 64,25 | 64,50 | 63,90 | 64,00 | -0,31% | 17.400,00 |
| 10.10.2024 | 63,15 | 64,20 | 62,98 | 64,20 | 0,86% | 5.800,00 |
| 09.10.2024 | 63,33 | 64,05 | 62,98 | 63,65 | 0,39% | 4.285,00 |
| 08.10.2024 | 64,25 | 64,43 | 62,75 | 63,40 | -1,55% | 9.235,00 |
| 07.10.2024 | 65,45 | 65,80 | 63,73 | 64,40 | -2,02% | 5.779,00 |
| 04.10.2024 | 64,88 | 65,90 | 64,65 | 65,73 | 1,39% | 4.369,00 |
| 03.10.2024 | 65,33 | 65,60 | 64,55 | 64,83 | -1,22% | 846,00 |
| 02.10.2024 | 65,70 | 66,35 | 65,45 | 65,63 | -0,30% | 4.435,00 |
| 01.10.2024 | 66,18 | 67,20 | 65,15 | 65,83 | -0,42% | 11.619,00 |
| 30.09.2024 | 65,18 | 66,40 | 65,10 | 66,10 | 1,50% | 4.680,00 |