81,550€
-0,67%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 79,48 | 80,03 | 78,05 | 78,40 | -1,48% | 5.244,00 |
| 27.05.2025 | 79,15 | 80,10 | 78,40 | 79,58 | 0,38% | 3.456,00 |
| 26.05.2025 | 78,55 | 80,05 | 78,55 | 79,28 | 1,63% | - |
| 23.05.2025 | 77,75 | 79,35 | 76,20 | 78,00 | 0,26% | 6.968,00 |
| 22.05.2025 | 77,43 | 78,10 | 76,48 | 77,80 | 0,55% | 1.370,00 |
| 21.05.2025 | 77,85 | 78,15 | 77,20 | 77,38 | -0,74% | 3.225,00 |
| 20.05.2025 | 77,30 | 78,40 | 77,00 | 77,95 | 0,58% | 1.675,00 |
| 19.05.2025 | 77,10 | 78,05 | 76,15 | 77,50 | 0,10% | 2.980,00 |
| 16.05.2025 | 77,83 | 78,05 | 76,30 | 77,43 | -0,55% | 4.104,00 |
| 15.05.2025 | 77,98 | 78,20 | 76,90 | 77,85 | -0,32% | 2.984,00 |
| 14.05.2025 | 79,58 | 80,83 | 77,95 | 78,10 | -1,82% | 3.408,00 |
| 13.05.2025 | 79,23 | 81,05 | 78,95 | 79,55 | 0,13% | 1.325,00 |
| 12.05.2025 | 78,25 | 81,70 | 78,10 | 79,45 | 1,99% | 3.042,00 |
| 09.05.2025 | 77,15 | 79,40 | 76,50 | 77,90 | 1,00% | 1.441,00 |
| 08.05.2025 | 76,30 | 77,40 | 72,88 | 77,13 | 1,95% | 4.901,00 |
| 07.05.2025 | 75,73 | 76,55 | 75,28 | 75,65 | 0,17% | 3.450,00 |
| 06.05.2025 | 76,50 | 76,60 | 73,65 | 75,53 | -1,44% | 8.815,00 |
| 05.05.2025 | 76,90 | 77,10 | 75,70 | 76,63 | -0,52% | 3.098,00 |
| 02.05.2025 | 76,58 | 79,35 | 76,48 | 77,03 | 0,52% | 3.422,00 |
| 30.04.2025 | 76,10 | 77,00 | 74,40 | 76,63 | -1,00% | 1.412,00 |
| 29.04.2025 | 77,35 | 77,95 | 76,43 | 77,40 | 0,03% | 794,00 |
| 28.04.2025 | 76,83 | 77,70 | 76,80 | 77,38 | 0,36% | 5.700,00 |
| 25.04.2025 | 77,33 | 77,65 | 75,95 | 77,10 | -0,32% | 3.710,00 |
| 24.04.2025 | 75,93 | 77,35 | 75,35 | 77,35 | 1,71% | 4.561,00 |
| 23.04.2025 | 75,48 | 77,85 | 75,15 | 76,05 | -0,26% | 2.615,00 |
| 22.04.2025 | 74,35 | 76,28 | 74,08 | 76,25 | 2,31% | 8.685,00 |
| 17.04.2025 | 75,35 | 75,65 | 73,78 | 74,53 | -0,37% | 4.637,00 |
| 16.04.2025 | 74,83 | 75,55 | 73,60 | 74,80 | -1,19% | 5.837,00 |
| 15.04.2025 | 75,83 | 76,75 | 75,25 | 75,70 | -0,62% | 2.213,00 |
| 14.04.2025 | 76,60 | 76,73 | 69,20 | 76,18 | 0,23% | 5.028,00 |
| 11.04.2025 | 75,58 | 76,50 | 72,70 | 76,00 | 0,86% | 13.066,00 |
| 10.04.2025 | 78,95 | 80,48 | 73,28 | 75,35 | -4,68% | 4.714,00 |
| 09.04.2025 | 72,90 | 80,15 | 71,30 | 79,05 | 7,99% | 3.664,00 |
| 08.04.2025 | 75,13 | 76,30 | 72,68 | 73,20 | -1,48% | 4.970,00 |
| 07.04.2025 | 72,45 | 77,00 | 71,13 | 74,30 | -4,35% | 10.494,00 |
| 04.04.2025 | 81,70 | 81,90 | 74,35 | 77,68 | -6,61% | 4.315,00 |
| 03.04.2025 | 81,75 | 84,55 | 81,75 | 83,18 | -3,17% | 3.729,00 |
| 02.04.2025 | 86,50 | 87,55 | 85,05 | 85,90 | -0,75% | 3.138,00 |
| 01.04.2025 | 87,50 | 88,15 | 85,65 | 86,55 | -0,97% | 6.410,00 |
| 31.03.2025 | 88,23 | 88,55 | 86,20 | 87,40 | -1,58% | 3.360,00 |
| 28.03.2025 | 89,80 | 91,10 | 88,50 | 88,80 | -1,50% | 1.960,00 |
| 27.03.2025 | 93,15 | 93,65 | 89,40 | 90,15 | -3,69% | 5.601,00 |
| 26.03.2025 | 94,30 | 95,85 | 93,15 | 93,60 | -0,74% | 3.053,00 |
| 25.03.2025 | 92,80 | 94,88 | 92,80 | 94,30 | 1,43% | 3.298,00 |
| 24.03.2025 | 89,98 | 94,30 | 89,85 | 92,98 | 3,62% | 2.675,00 |
| 21.03.2025 | 91,70 | 91,80 | 89,30 | 89,73 | -2,21% | 1.240,00 |
| 20.03.2025 | 93,15 | 93,65 | 90,30 | 91,75 | -1,74% | 1.034,00 |
| 19.03.2025 | 94,38 | 94,43 | 92,80 | 93,38 | -1,01% | 5.203,00 |
| 18.03.2025 | 94,48 | 95,15 | 94,00 | 94,33 | -0,08% | 2.812,00 |
| 17.03.2025 | 92,55 | 95,15 | 92,18 | 94,40 | 1,40% | 10.613,00 |
| 14.03.2025 | 91,13 | 95,13 | 90,65 | 93,10 | 2,59% | 3.106,00 |
| 13.03.2025 | 89,85 | 91,90 | 89,45 | 90,75 | 0,92% | 5.677,00 |
| 12.03.2025 | 90,80 | 92,45 | 89,60 | 89,93 | -0,85% | 5.560,00 |
| 11.03.2025 | 89,65 | 92,45 | 89,43 | 90,70 | 1,65% | 4.200,00 |
| 10.03.2025 | 91,95 | 92,35 | 88,75 | 89,23 | -2,65% | 4.410,00 |
| 07.03.2025 | 91,45 | 92,75 | 89,70 | 91,65 | -0,14% | 5.893,00 |
| 06.03.2025 | 90,28 | 94,00 | 89,83 | 91,78 | 1,63% | 8.454,00 |
| 05.03.2025 | 85,18 | 90,70 | 84,73 | 90,30 | 7,24% | 17.511,00 |
| 04.03.2025 | 84,33 | 84,98 | 82,45 | 84,20 | -0,21% | 3.849,00 |
| 03.03.2025 | 83,63 | 85,88 | 83,25 | 84,38 | 1,20% | 3.772,00 |
| 28.02.2025 | 83,25 | 84,85 | 82,35 | 83,38 | -0,45% | 5.325,00 |
| 27.02.2025 | 84,13 | 84,95 | 83,45 | 83,75 | -0,24% | 2.120,00 |
| 26.02.2025 | 84,15 | 85,80 | 83,85 | 83,95 | 0,12% | 2.563,00 |
| 25.02.2025 | 82,63 | 84,10 | 82,10 | 83,85 | 1,64% | 3.686,00 |
| 24.02.2025 | 83,75 | 85,00 | 81,90 | 82,50 | -0,39% | 5.321,00 |
| 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 |