79,900€
2,17%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 78,25 | 81,05 | 78,03 | 79,83 | 2,05% | 2.770,00 |
| 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 |
| 27.09.2024 | 66,05 | 66,65 | 65,03 | 65,13 | -1,14% | 7.350,00 |
| 26.09.2024 | 63,20 | 66,23 | 63,00 | 65,88 | 4,77% | 6.020,00 |
| 25.09.2024 | 62,08 | 63,00 | 60,73 | 62,88 | 0,84% | 9.851,00 |
| 24.09.2024 | 63,30 | 63,75 | 60,63 | 62,35 | -1,34% | 7.885,00 |
| 23.09.2024 | 70,00 | 71,25 | 62,70 | 63,20 | -9,78% | 15.553,00 |
| 20.09.2024 | 71,95 | 72,25 | 69,90 | 70,05 | -2,94% | 2.645,00 |
| 19.09.2024 | 70,73 | 72,98 | 70,35 | 72,18 | 3,00% | 13.358,00 |
| 18.09.2024 | 68,93 | 70,60 | 68,83 | 70,08 | 1,67% | 4.860,00 |
| 17.09.2024 | 67,83 | 69,90 | 67,80 | 68,93 | 1,55% | 3.331,00 |
| 16.09.2024 | 67,38 | 67,88 | 66,75 | 67,88 | 0,78% | 3.740,00 |
| 13.09.2024 | 66,80 | 67,78 | 66,63 | 67,35 | 1,05% | 7.370,00 |
| 12.09.2024 | 66,13 | 67,73 | 66,10 | 66,65 | 0,95% | 2.929,00 |
| 11.09.2024 | 65,70 | 67,30 | 65,33 | 66,03 | 0,53% | 2.843,00 |
| 10.09.2024 | 65,75 | 66,45 | 65,28 | 65,68 | -0,45% | 2.235,00 |
| 09.09.2024 | 67,45 | 67,90 | 64,95 | 65,98 | -1,46% | 6.980,00 |
| 06.09.2024 | 67,80 | 68,08 | 66,45 | 66,95 | -1,03% | 9.115,00 |
| 05.09.2024 | 66,13 | 67,95 | 65,75 | 67,65 | 2,15% | 10.734,00 |
| 04.09.2024 | 66,05 | 66,90 | 65,60 | 66,23 | -0,19% | 8.130,00 |
| 03.09.2024 | 68,40 | 68,40 | 65,95 | 66,35 | -2,93% | 2.181,00 |
| 02.09.2024 | 67,93 | 68,65 | 66,95 | 68,35 | 0,55% | 8.026,00 |
| 30.08.2024 | 67,55 | 69,10 | 67,53 | 67,98 | 0,26% | 558,00 |
| 29.08.2024 | 67,25 | 68,20 | 66,70 | 67,80 | 0,78% | 5.167,00 |
| 28.08.2024 | 68,80 | 68,80 | 66,85 | 67,28 | -2,18% | 8.052,00 |
| 27.08.2024 | 68,28 | 68,83 | 67,83 | 68,78 | 0,84% | 6.304,00 |
| 26.08.2024 | 67,93 | 69,35 | 67,78 | 68,20 | 0,29% | 7.924,00 |
| 23.08.2024 | 66,68 | 68,00 | 66,68 | 68,00 | 2,06% | 3.564,00 |
| 22.08.2024 | 67,15 | 67,40 | 66,30 | 66,63 | -0,71% | 5.680,00 |
| 21.08.2024 | 65,93 | 67,65 | 65,80 | 67,10 | 1,94% | 3.048,00 |
| 20.08.2024 | 66,13 | 66,65 | 65,45 | 65,83 | -0,60% | 3.700,00 |
| 19.08.2024 | 65,28 | 66,73 | 65,25 | 66,23 | 1,61% | 1.568,00 |
| 16.08.2024 | 65,48 | 65,95 | 65,05 | 65,18 | -0,27% | 5.285,00 |
| 15.08.2024 | 64,63 | 66,00 | 64,00 | 65,35 | 1,40% | 8.170,00 |
| 14.08.2024 | 63,93 | 64,80 | 63,35 | 64,45 | 0,94% | 1.460,00 |
| 13.08.2024 | 64,45 | 64,73 | 63,10 | 63,85 | -0,74% | 4.260,00 |
| 12.08.2024 | 64,08 | 64,80 | 63,70 | 64,33 | 0,67% | 13.005,00 |
| 09.08.2024 | 63,30 | 64,50 | 62,90 | 63,90 | 0,83% | 6.600,00 |
| 08.08.2024 | 62,45 | 63,38 | 61,20 | 63,38 | 1,12% | 6.549,00 |
| 07.08.2024 | 63,45 | 63,45 | 61,75 | 62,68 | -0,63% | 8.740,00 |
| 06.08.2024 | 62,78 | 63,55 | 60,65 | 63,08 | 1,90% | 9.342,00 |
| 05.08.2024 | 68,13 | 73,75 | 60,25 | 61,90 | -11,00% | 18.112,00 |
| 02.08.2024 | 71,18 | 71,48 | 68,80 | 69,55 | -2,69% | 3.747,00 |