119,100€
-2,06%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 105,50 | 109,00 | 105,35 | 108,80 | 3,13% | 1.822,00 |
| 22.10.2025 | 105,80 | 106,85 | 105,10 | 105,50 | 0,09% | 3.370,00 |
| 21.10.2025 | 107,10 | 107,20 | 105,20 | 105,40 | -1,59% | 4.501,00 |
| 20.10.2025 | 105,55 | 107,90 | 105,40 | 107,10 | 1,61% | 1.432,00 |
| 17.10.2025 | 102,20 | 106,20 | 102,15 | 105,40 | -1,50% | 4.188,00 |
| 16.10.2025 | 108,30 | 109,50 | 106,70 | 107,00 | -1,11% | 942,00 |
| 15.10.2025 | 107,80 | 110,30 | 106,70 | 108,20 | -2,35% | 4.828,00 |
| 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 |