64,780€
-0,31%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 65,38 | 65,45 | 64,09 | 64,76 | -0,51% | - |
27.03.2024 | 64,85 | 65,11 | 63,80 | 65,09 | 0,63% | 6.417,00 |
26.03.2024 | 65,02 | 65,32 | 64,20 | 64,68 | -0,60% | 7.701,00 |
25.03.2024 | 65,09 | 65,22 | 64,50 | 65,07 | 0,25% | 3.166,00 |
22.03.2024 | 64,32 | 65,28 | 63,92 | 64,91 | 0,96% | 6.617,00 |
21.03.2024 | 63,87 | 65,88 | 63,59 | 64,29 | 0,88% | 7.534,00 |
20.03.2024 | 63,48 | 63,88 | 63,00 | 63,73 | 0,62% | 3.028,00 |
19.03.2024 | 63,42 | 63,68 | 62,92 | 63,34 | -0,25% | 8.522,00 |
18.03.2024 | 62,92 | 63,65 | 62,46 | 63,50 | 1,20% | 5.028,00 |
15.03.2024 | 62,22 | 63,32 | 62,18 | 62,75 | 0,95% | 7.180,00 |
14.03.2024 | 63,37 | 63,57 | 62,00 | 62,16 | -1,69% | 4.681,00 |
13.03.2024 | 61,79 | 63,94 | 60,98 | 63,23 | 2,63% | 7.418,00 |
12.03.2024 | 61,02 | 61,76 | 60,39 | 61,61 | 1,90% | 2.058,00 |
11.03.2024 | 60,21 | 60,47 | 59,37 | 60,46 | 0,25% | 6.518,00 |
08.03.2024 | 61,25 | 62,32 | 59,97 | 60,31 | -1,26% | 1.180,00 |
07.03.2024 | 58,86 | 61,32 | 58,63 | 61,08 | 3,60% | 3.887,00 |
06.03.2024 | 57,71 | 59,05 | 57,46 | 58,96 | 2,49% | 7.497,00 |
05.03.2024 | 58,12 | 58,34 | 57,36 | 57,53 | -1,07% | 2.584,00 |
04.03.2024 | 59,02 | 60,55 | 58,02 | 58,15 | -1,41% | 5.236,00 |
01.03.2024 | 58,84 | 59,20 | 58,26 | 58,98 | 0,39% | 5.610,00 |
29.02.2024 | 59,21 | 59,37 | 58,31 | 58,75 | -0,61% | 5.084,00 |
28.02.2024 | 59,68 | 59,88 | 58,82 | 59,11 | -1,04% | 4.492,00 |
27.02.2024 | 59,61 | 60,54 | 59,30 | 59,73 | 0,29% | 7.400,00 |
26.02.2024 | 59,90 | 60,09 | 59,04 | 59,56 | -0,45% | 6.898,00 |
23.02.2024 | 59,92 | 60,45 | 59,54 | 59,83 | -0,25% | 9.546,00 |
22.02.2024 | 59,66 | 60,80 | 59,27 | 59,98 | 0,72% | 3.650,00 |
21.02.2024 | 59,92 | 60,00 | 58,87 | 59,55 | -0,60% | 5.803,00 |
20.02.2024 | 60,04 | 60,30 | 59,00 | 59,91 | -0,47% | 4.093,00 |
19.02.2024 | 60,35 | 60,49 | 59,26 | 60,19 | -0,10% | 7.180,00 |
16.02.2024 | 60,27 | 61,38 | 59,89 | 60,25 | -2,19% | 3.000,00 |
15.02.2024 | 60,83 | 62,01 | 60,69 | 61,60 | 1,10% | 9.455,00 |
14.02.2024 | 60,49 | 61,11 | 59,94 | 60,93 | 1,08% | 5.616,00 |
13.02.2024 | 61,82 | 63,22 | 60,09 | 60,28 | -2,66% | 7.297,00 |
12.02.2024 | 61,16 | 62,42 | 61,16 | 61,93 | 0,72% | 5.733,00 |
09.02.2024 | 63,53 | 63,64 | 60,36 | 61,49 | -3,24% | 5.111,00 |
08.02.2024 | 63,08 | 63,86 | 62,25 | 63,55 | 0,75% | 6.539,00 |
07.02.2024 | 64,74 | 64,75 | 62,56 | 63,08 | -3,06% | 5.174,00 |
06.02.2024 | 64,71 | 68,00 | 62,54 | 65,07 | 0,37% | 7.254,00 |
05.02.2024 | 64,87 | 65,28 | 64,12 | 64,83 | -0,31% | 8.096,00 |
02.02.2024 | 66,36 | 66,48 | 64,72 | 65,03 | -1,84% | 2.555,00 |
01.02.2024 | 66,69 | 67,03 | 65,40 | 66,25 | -1,02% | 2.676,00 |
31.01.2024 | 67,66 | 68,10 | 66,82 | 66,93 | -1,47% | 3.315,00 |
30.01.2024 | 68,50 | 68,80 | 67,38 | 67,93 | -0,89% | 2.883,00 |
29.01.2024 | 67,75 | 68,58 | 66,54 | 68,54 | 0,90% | 3.755,00 |
26.01.2024 | 68,12 | 68,37 | 66,77 | 67,93 | -0,44% | 3.690,00 |
25.01.2024 | 67,16 | 68,34 | 66,74 | 68,23 | 1,68% | 5.219,00 |
24.01.2024 | 65,69 | 67,32 | 65,69 | 67,10 | 2,38% | 11.730,00 |
23.01.2024 | 64,00 | 65,72 | 63,95 | 65,54 | 2,33% | 10.967,00 |
22.01.2024 | 66,69 | 67,68 | 63,10 | 64,05 | -3,86% | 9.264,00 |
19.01.2024 | 67,09 | 67,34 | 66,10 | 66,62 | -0,37% | 3.429,00 |
18.01.2024 | 65,89 | 66,88 | 65,67 | 66,87 | 1,52% | 1.798,00 |
17.01.2024 | 67,05 | 67,21 | 65,28 | 65,87 | -2,31% | 5.484,00 |
16.01.2024 | 68,75 | 68,89 | 66,90 | 67,43 | -2,23% | 3.826,00 |
15.01.2024 | 70,40 | 70,86 | 68,60 | 68,97 | -1,72% | 3.691,00 |
12.01.2024 | 69,20 | 70,22 | 68,92 | 70,18 | 1,26% | 3.301,00 |
11.01.2024 | 70,68 | 70,77 | 68,48 | 69,31 | -1,62% | 5.288,00 |
10.01.2024 | 70,03 | 70,81 | 69,48 | 70,45 | 0,50% | 5.149,00 |
09.01.2024 | 70,52 | 70,78 | 69,84 | 70,10 | -0,69% | 4.931,00 |
08.01.2024 | 70,64 | 70,72 | 69,20 | 70,59 | -0,11% | 6.955,00 |
05.01.2024 | 70,32 | 71,18 | 69,88 | 70,67 | -0,18% | 4.189,00 |
04.01.2024 | 71,14 | 71,85 | 70,22 | 70,80 | -0,56% | 5.315,00 |
03.01.2024 | 72,48 | 72,74 | 69,98 | 71,20 | -1,51% | 3.984,00 |
02.01.2024 | 74,62 | 74,88 | 72,16 | 72,29 | -3,23% | 5.997,00 |
29.12.2023 | 74,96 | 75,35 | 74,00 | 74,70 | -0,32% | 4.281,00 |
28.12.2023 | 77,13 | 77,50 | 74,85 | 74,94 | -2,76% | 7.779,00 |
27.12.2023 | 76,07 | 77,91 | 76,07 | 77,07 | 1,30% | 3.600,00 |
22.12.2023 | 75,82 | 76,48 | 75,20 | 76,08 | -0,07% | 2.018,00 |
21.12.2023 | 78,84 | 79,31 | 75,57 | 76,13 | -3,36% | 7.715,00 |
20.12.2023 | 77,05 | 80,82 | 75,68 | 78,78 | 1,10% | 7.240,00 |
19.12.2023 | 76,66 | 78,10 | 76,28 | 77,92 | 1,75% | 2.398,00 |
18.12.2023 | 76,53 | 77,16 | 75,61 | 76,58 | 0,04% | 4.129,00 |
15.12.2023 | 76,11 | 77,44 | 76,06 | 76,55 | 0,68% | 1.514,00 |
14.12.2023 | 75,51 | 77,94 | 74,98 | 76,03 | 0,92% | 6.095,00 |
13.12.2023 | 73,32 | 75,34 | 72,67 | 75,34 | 2,77% | 6.645,00 |
12.12.2023 | 76,24 | 76,36 | 71,06 | 73,31 | -3,45% | 3.305,00 |
11.12.2023 | 76,30 | 76,36 | 74,98 | 75,93 | -0,54% | 3.833,00 |
08.12.2023 | 76,11 | 76,44 | 74,80 | 76,34 | 0,50% | 6.345,00 |
07.12.2023 | 76,50 | 76,50 | 75,32 | 75,96 | -0,61% | 2.960,00 |
06.12.2023 | 75,81 | 77,00 | 74,87 | 76,43 | 1,34% | 3.726,00 |
05.12.2023 | 75,37 | 76,02 | 74,58 | 75,42 | -0,32% | 4.813,00 |
04.12.2023 | 78,24 | 78,63 | 75,25 | 75,66 | -3,42% | 5.473,00 |
01.12.2023 | 76,05 | 78,44 | 76,00 | 78,34 | 3,12% | 2.671,00 |
30.11.2023 | 76,57 | 77,00 | 75,46 | 75,97 | -0,86% | 2.748,00 |
29.11.2023 | 76,74 | 77,34 | 76,10 | 76,63 | -0,13% | 3.820,00 |
28.11.2023 | 76,74 | 76,88 | 75,26 | 76,73 | -0,13% | 4.974,00 |
27.11.2023 | 76,62 | 77,26 | 76,18 | 76,83 | -0,13% | 2.750,00 |
24.11.2023 | 76,85 | 77,22 | 76,32 | 76,93 | 0,20% | 1.295,00 |
23.11.2023 | 76,89 | 77,32 | 75,80 | 76,78 | -0,13% | 5.126,00 |
22.11.2023 | 77,93 | 81,04 | 76,61 | 76,88 | -1,27% | 2.199,00 |
21.11.2023 | 78,03 | 78,29 | 77,54 | 77,87 | -0,28% | 4.815,00 |
20.11.2023 | 78,55 | 79,01 | 76,84 | 78,09 | -3,63% | 6.312,00 |
17.11.2023 | 80,11 | 81,60 | 79,78 | 81,03 | 1,44% | 4.316,00 |
16.11.2023 | 81,37 | 81,74 | 79,63 | 79,88 | -1,75% | 5.786,00 |
15.11.2023 | 80,35 | 82,39 | 79,97 | 81,30 | 1,52% | 3.295,00 |
14.11.2023 | 77,61 | 80,85 | 77,26 | 80,08 | 3,09% | 5.236,00 |
13.11.2023 | 77,27 | 77,77 | 76,62 | 77,68 | 0,03% | 4.354,00 |
10.11.2023 | 78,22 | 78,60 | 76,42 | 77,66 | -0,79% | 2.298,00 |
09.11.2023 | 76,61 | 79,50 | 75,94 | 78,28 | 2,29% | 684,00 |
08.11.2023 | 76,92 | 77,30 | 76,17 | 76,53 | -0,83% | 7.715,00 |
07.11.2023 | 78,41 | 78,75 | 76,74 | 77,17 | -1,67% | 6.572,00 |