108,600€
-1,99%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 107,80 | 110,30 | 106,70 | 110,20 | -0,54% | 1.819,00 |
| 14.10.2025 | 116,75 | 119,00 | 105,00 | 110,80 | -5,54% | 21.079,00 |
| 13.10.2025 | 115,05 | 119,75 | 114,60 | 117,30 | 2,09% | 4.226,00 |
| 10.10.2025 | 114,45 | 118,20 | 112,70 | 114,90 | 0,44% | 13.658,00 |
| 09.10.2025 | 114,15 | 114,80 | 111,80 | 114,40 | 0,35% | 3.373,00 |
| 08.10.2025 | 118,85 | 118,85 | 111,50 | 114,00 | -5,24% | 9.259,00 |
| 07.10.2025 | 110,60 | 122,30 | 109,70 | 120,30 | 8,77% | 10.630,00 |
| 06.10.2025 | 110,45 | 112,80 | 110,20 | 110,60 | 0,27% | 2.042,00 |
| 03.10.2025 | 108,30 | 111,20 | 108,30 | 110,30 | 2,04% | 3.273,00 |
| 02.10.2025 | 109,50 | 110,60 | 107,95 | 108,10 | -0,73% | 5.554,00 |
| 01.10.2025 | 106,15 | 109,70 | 104,80 | 108,90 | 2,54% | 9.798,00 |
| 30.09.2025 | 106,50 | 107,05 | 105,00 | 106,20 | 0,09% | 4.014,00 |
| 29.09.2025 | 103,30 | 107,15 | 103,15 | 106,10 | 3,11% | 4.708,00 |
| 26.09.2025 | 101,35 | 103,10 | 100,70 | 102,90 | 1,58% | 3.930,00 |
| 25.09.2025 | 100,60 | 103,30 | 100,10 | 101,30 | 1,00% | 6.826,00 |
| 24.09.2025 | 97,68 | 101,20 | 96,95 | 100,30 | 2,87% | 3.535,00 |
| 23.09.2025 | 96,73 | 98,53 | 96,35 | 97,50 | 1,19% | 2.905,00 |
| 22.09.2025 | 95,38 | 97,55 | 94,90 | 96,35 | 0,84% | 668,00 |
| 19.09.2025 | 94,70 | 96,35 | 94,55 | 95,55 | 1,00% | 1.734,00 |
| 18.09.2025 | 96,03 | 96,30 | 94,15 | 94,60 | -1,43% | 3.540,00 |
| 17.09.2025 | 97,43 | 98,63 | 95,15 | 95,98 | -1,31% | 3.346,00 |
| 16.09.2025 | 99,13 | 100,20 | 96,90 | 97,25 | -1,77% | 3.835,00 |
| 15.09.2025 | 99,33 | 100,20 | 98,20 | 99,00 | -0,05% | 3.940,00 |
| 12.09.2025 | 96,85 | 99,60 | 96,75 | 99,05 | 2,59% | 15.200,00 |
| 11.09.2025 | 96,85 | 97,45 | 94,85 | 96,55 | -1,38% | 6.272,00 |
| 10.09.2025 | 99,68 | 99,83 | 96,18 | 97,90 | -1,36% | 5.620,00 |
| 09.09.2025 | 98,73 | 100,80 | 98,70 | 99,25 | 0,38% | 9.242,00 |
| 08.09.2025 | 97,80 | 99,20 | 97,68 | 98,88 | 1,05% | 3.355,00 |
| 05.09.2025 | 97,28 | 99,10 | 97,18 | 97,85 | 0,93% | 17.622,00 |
| 04.09.2025 | 97,55 | 97,75 | 96,40 | 96,95 | -0,36% | 1.327,00 |
| 03.09.2025 | 95,60 | 98,18 | 95,60 | 97,30 | 1,83% | 6.506,00 |
| 02.09.2025 | 96,98 | 97,20 | 94,65 | 95,55 | -1,49% | 4.420,00 |
| 01.09.2025 | 97,18 | 98,75 | 96,45 | 97,00 | 0,10% | 3.325,00 |
| 29.08.2025 | 96,93 | 97,40 | 96,20 | 96,90 | 0,05% | - |
| 28.08.2025 | 97,28 | 98,40 | 96,35 | 96,85 | -0,26% | 4.324,00 |
| 27.08.2025 | 98,23 | 98,95 | 97,05 | 97,10 | -1,12% | 2.950,00 |
| 26.08.2025 | 97,63 | 99,35 | 97,38 | 98,20 | 0,51% | 2.700,00 |
| 25.08.2025 | 97,08 | 98,40 | 96,85 | 97,70 | 0,39% | 6.560,00 |
| 22.08.2025 | 95,88 | 97,80 | 95,45 | 97,33 | 1,46% | 1.407,00 |
| 21.08.2025 | 96,13 | 96,70 | 95,80 | 95,93 | -0,70% | 2.191,00 |
| 20.08.2025 | 95,58 | 96,60 | 94,85 | 96,60 | 0,42% | 3.860,00 |
| 19.08.2025 | 95,48 | 97,00 | 95,45 | 96,20 | 0,65% | 1.860,00 |
| 18.08.2025 | 96,03 | 96,40 | 94,80 | 95,58 | -0,42% | 1.194,00 |
| 15.08.2025 | 95,88 | 97,20 | 95,73 | 95,98 | 0,31% | 2.486,00 |
| 14.08.2025 | 95,53 | 96,50 | 94,65 | 95,68 | -0,23% | 1.771,00 |
| 13.08.2025 | 95,93 | 96,98 | 95,10 | 95,90 | 0,00% | 6.670,00 |
| 12.08.2025 | 94,73 | 95,93 | 94,30 | 95,90 | 1,40% | 35,00 |
| 11.08.2025 | 95,40 | 95,80 | 93,65 | 94,58 | -0,79% | 10.765,00 |
| 08.08.2025 | 95,38 | 96,40 | 94,33 | 95,33 | -0,18% | 5.804,00 |
| 07.08.2025 | 92,25 | 96,80 | 92,10 | 95,50 | 3,47% | 4.421,00 |
| 06.08.2025 | 91,83 | 93,08 | 90,28 | 92,30 | 1,07% | 6.035,00 |
| 05.08.2025 | 86,83 | 91,60 | 86,30 | 91,33 | 5,18% | 6.397,00 |
| 04.08.2025 | 86,85 | 87,70 | 86,50 | 86,83 | 0,23% | 7.220,00 |
| 01.08.2025 | 87,35 | 88,33 | 86,10 | 86,63 | -1,39% | 11.459,00 |
| 31.07.2025 | 85,63 | 87,93 | 84,20 | 87,85 | 2,18% | 2.035,00 |
| 30.07.2025 | 89,85 | 89,90 | 85,85 | 85,98 | -4,23% | 5.910,00 |
| 29.07.2025 | 92,35 | 92,40 | 88,95 | 89,78 | -2,58% | 5.374,00 |
| 28.07.2025 | 94,38 | 95,30 | 90,85 | 92,15 | -1,68% | 1.850,00 |
| 25.07.2025 | 93,05 | 93,83 | 91,80 | 93,73 | 0,62% | - |
| 24.07.2025 | 94,93 | 95,35 | 92,70 | 93,15 | -1,79% | 2.851,00 |
| 23.07.2025 | 94,65 | 95,45 | 92,95 | 94,85 | 0,85% | 2.824,00 |
| 22.07.2025 | 93,73 | 95,33 | 93,43 | 94,05 | 0,11% | 19.534,00 |
| 21.07.2025 | 91,05 | 94,85 | 91,05 | 93,95 | 3,36% | 8.114,00 |
| 18.07.2025 | 91,75 | 92,50 | 90,30 | 90,90 | -0,63% | 4.309,00 |
| 17.07.2025 | 91,05 | 91,80 | 90,45 | 91,48 | 0,72% | 14.649,00 |
| 16.07.2025 | 91,03 | 91,75 | 89,55 | 90,83 | -0,47% | 2.593,00 |
| 15.07.2025 | 94,45 | 94,50 | 90,93 | 91,25 | -3,34% | 9.373,00 |
| 14.07.2025 | 94,78 | 95,98 | 93,40 | 94,40 | -0,94% | 6.024,00 |
| 11.07.2025 | 94,15 | 95,50 | 93,75 | 95,30 | 1,09% | 5.315,00 |
| 10.07.2025 | 93,85 | 96,05 | 93,75 | 94,28 | 0,72% | 11.490,00 |
| 09.07.2025 | 90,18 | 94,05 | 89,88 | 93,60 | 3,88% | 8.155,00 |
| 08.07.2025 | 86,80 | 90,65 | 86,78 | 90,10 | 3,89% | 12.870,00 |
| 07.07.2025 | 87,15 | 87,23 | 85,75 | 86,73 | 0,00% | 7.418,00 |
| 04.07.2025 | 87,90 | 87,93 | 86,65 | 86,73 | -1,76% | 2.245,00 |
| 03.07.2025 | 89,10 | 89,23 | 87,85 | 88,28 | -0,59% | 6.945,00 |
| 02.07.2025 | 88,28 | 89,60 | 87,85 | 88,80 | 0,85% | 9.430,00 |
| 01.07.2025 | 88,40 | 89,10 | 87,20 | 88,05 | -0,03% | 5.525,00 |
| 30.06.2025 | 88,88 | 89,05 | 87,80 | 88,08 | -0,65% | 2.790,00 |
| 27.06.2025 | 87,50 | 89,15 | 87,48 | 88,65 | 1,49% | 4.387,00 |
| 26.06.2025 | 86,38 | 88,25 | 86,38 | 87,35 | 1,22% | 2.181,00 |
| 25.06.2025 | 86,10 | 88,20 | 85,85 | 86,30 | 0,29% | 9.254,00 |
| 24.06.2025 | 82,08 | 86,90 | 82,08 | 86,05 | 6,99% | 1.950,00 |
| 23.06.2025 | 80,15 | 80,55 | 79,50 | 80,43 | 0,03% | 6.250,00 |
| 20.06.2025 | 80,20 | 81,00 | 79,65 | 80,40 | 0,47% | 3.176,00 |
| 19.06.2025 | 81,03 | 81,25 | 78,95 | 80,03 | -1,66% | 2.762,00 |
| 18.06.2025 | 82,03 | 82,28 | 80,15 | 81,38 | -1,27% | 8.096,00 |
| 17.06.2025 | 80,53 | 82,85 | 80,45 | 82,43 | 2,11% | 6.447,00 |
| 16.06.2025 | 79,88 | 82,48 | 79,88 | 80,73 | 1,54% | 3.910,00 |
| 13.06.2025 | 78,63 | 80,05 | 78,25 | 79,50 | -0,19% | 6.480,00 |
| 12.06.2025 | 80,18 | 80,25 | 78,33 | 79,65 | -0,65% | 4.247,00 |
| 11.06.2025 | 79,95 | 81,85 | 79,85 | 80,18 | 0,28% | 1.480,00 |
| 10.06.2025 | 80,08 | 80,40 | 79,10 | 79,95 | -0,12% | - |
| 09.06.2025 | 81,33 | 81,65 | 78,90 | 80,05 | -1,87% | 3.090,00 |
| 06.06.2025 | 82,23 | 82,48 | 81,10 | 81,58 | -0,67% | 3.142,00 |
| 05.06.2025 | 81,75 | 83,70 | 81,70 | 82,13 | 0,46% | 3.000,00 |
| 04.06.2025 | 79,88 | 82,70 | 79,83 | 81,75 | 2,48% | 3.175,00 |
| 03.06.2025 | 78,10 | 80,28 | 77,40 | 79,78 | 2,21% | 6.604,00 |
| 02.06.2025 | 77,43 | 78,35 | 76,70 | 78,05 | 0,64% | 1.971,00 |
| 30.05.2025 | 77,68 | 78,18 | 76,78 | 77,55 | -0,19% | 6.638,00 |
| 29.05.2025 | 79,10 | 79,55 | 77,35 | 77,70 | -0,89% | - |