161,750€
0,72%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 161,00 | 162,80 | 159,40 | 161,75 | 0,68% | 3.890,00 |
| 09.10.2026 | 155,65 | 161,60 | 155,60 | 160,65 | 3,91% | 16.260,00 |
| 08.10.2026 | 154,55 | 156,50 | 152,20 | 154,60 | -0,26% | 2.950,00 |
| 07.10.2026 | 156,70 | 159,10 | 154,40 | 155,00 | -1,46% | 1.703,00 |
| 06.10.2026 | 158,55 | 159,20 | 155,75 | 157,30 | -0,76% | 9.922,00 |
| 05.10.2026 | 156,55 | 159,45 | 155,70 | 158,50 | 1,28% | 5.958,00 |
| 02.10.2026 | 154,00 | 156,90 | 153,60 | 156,50 | 2,66% | 1.074,00 |
| 01.10.2026 | 160,40 | 160,45 | 152,45 | 152,45 | -4,90% | 6.324,00 |
| 30.09.2026 | 163,10 | 164,30 | 159,40 | 160,30 | -0,71% | 3.618,00 |
| 29.09.2026 | 160,45 | 164,10 | 160,30 | 161,45 | 0,22% | 1.034,00 |
| 28.09.2026 | 166,60 | 166,85 | 158,40 | 161,10 | -4,33% | 3.502,00 |
| 25.09.2026 | 168,75 | 171,30 | 166,90 | 168,40 | 0,06% | 5.035,00 |
| 24.09.2026 | 167,45 | 171,15 | 166,90 | 168,30 | 0,36% | 595,00 |
| 23.09.2026 | 172,00 | 172,60 | 167,40 | 167,70 | -2,50% | 1.745,00 |
| 22.09.2026 | 169,70 | 173,90 | 169,00 | 172,00 | 1,33% | 1.490,00 |
| 21.09.2026 | 168,55 | 172,80 | 167,15 | 169,75 | 1,16% | 675,00 |
| 18.09.2026 | 168,35 | 170,85 | 167,25 | 167,80 | -0,24% | 2.448,00 |
| 17.09.2026 | 164,60 | 169,40 | 164,35 | 168,20 | 2,75% | 2.410,00 |
| 16.09.2026 | 164,55 | 168,30 | 162,85 | 163,70 | -0,12% | 568,00 |
| 15.09.2026 | 163,95 | 166,60 | 161,40 | 163,90 | -0,15% | 2.867,00 |
| 14.09.2026 | 173,30 | 173,75 | 163,10 | 164,15 | -5,09% | 4.091,00 |
| 11.09.2026 | 171,15 | 174,10 | 170,15 | 172,95 | 1,20% | 858,00 |
| 10.09.2026 | 180,70 | 182,70 | 170,60 | 170,90 | -5,48% | 1.200,00 |
| 09.09.2026 | 182,20 | 183,80 | 178,15 | 180,80 | -0,17% | 3.450,00 |
| 08.09.2026 | 176,25 | 183,10 | 175,65 | 181,10 | 3,49% | 4.994,00 |
| 07.09.2026 | 174,70 | 175,80 | 173,10 | 175,00 | 0,49% | 8,00 |
| 04.09.2026 | 174,25 | 175,90 | 171,85 | 174,15 | -0,03% | 1.640,00 |
| 03.09.2026 | 173,20 | 174,50 | 169,90 | 174,20 | 0,52% | 740,00 |
| 02.09.2026 | 172,30 | 174,90 | 168,60 | 173,30 | 0,20% | 1.580,00 |
| 01.09.2026 | 176,95 | 180,25 | 172,20 | 172,95 | -2,18% | 3.570,00 |
| 31.08.2026 | 177,35 | 180,30 | 176,65 | 176,80 | -0,62% | 1.456,00 |
| 28.08.2026 | 178,20 | 182,10 | 176,50 | 177,90 | 0,06% | 2.094,00 |
| 27.08.2026 | 177,95 | 179,55 | 175,80 | 177,80 | 0,17% | 2.676,00 |
| 26.08.2026 | 176,10 | 181,95 | 176,00 | 177,50 | 0,77% | 2.610,00 |
| 25.08.2026 | 176,15 | 178,50 | 174,35 | 176,15 | 0,34% | 2.518,00 |
| 24.08.2026 | 179,05 | 183,70 | 175,30 | 175,55 | -2,01% | 751,00 |
| 21.08.2026 | 172,50 | 182,95 | 172,50 | 179,15 | 3,44% | 4.950,00 |
| 20.08.2026 | 172,00 | 175,00 | 168,20 | 173,20 | 0,41% | 5.004,00 |
| 19.08.2026 | 165,55 | 173,90 | 165,55 | 172,50 | 3,88% | 5.105,00 |
| 18.08.2026 | 170,55 | 171,15 | 165,00 | 166,05 | -3,32% | 1.903,00 |
| 17.08.2026 | 168,95 | 173,05 | 167,10 | 171,75 | 2,45% | 2.840,00 |
| 14.08.2026 | 168,70 | 169,60 | 164,70 | 167,65 | -0,56% | 1.713,00 |
| 13.08.2026 | 176,15 | 176,85 | 167,05 | 168,60 | -4,26% | 2.008,00 |
| 12.08.2026 | 172,35 | 178,70 | 172,10 | 176,10 | 2,09% | 2.125,00 |
| 11.08.2026 | 173,95 | 176,10 | 172,00 | 172,50 | -0,78% | 1.913,00 |
| 10.08.2026 | 173,45 | 176,40 | 172,80 | 173,85 | -0,09% | 914,00 |
| 07.08.2026 | 181,20 | 181,90 | 170,70 | 174,00 | -4,13% | 9.248,00 |
| 06.08.2026 | 193,75 | 197,50 | 175,55 | 181,50 | -5,10% | 1.272,00 |
| 05.08.2026 | 189,50 | 193,80 | 188,15 | 191,25 | 1,19% | 1.027,00 |
| 04.08.2026 | 182,00 | 193,40 | 181,60 | 189,00 | 4,42% | 1.266,00 |
| 03.08.2026 | 183,05 | 184,80 | 177,60 | 181,00 | -0,49% | 603,00 |
| 31.07.2026 | 182,15 | 187,20 | 178,70 | 181,90 | 0,19% | 404,00 |
| 30.07.2026 | 175,75 | 181,80 | 174,10 | 181,55 | 3,45% | 1.515,00 |
| 29.07.2026 | 174,75 | 177,90 | 174,20 | 175,50 | 0,34% | 7.070,00 |
| 28.07.2026 | 175,45 | 176,20 | 171,70 | 174,90 | -0,51% | 525,00 |
| 27.07.2026 | 180,20 | 181,60 | 173,90 | 175,80 | -1,65% | 2.176,00 |
| 24.07.2026 | 176,50 | 180,05 | 176,15 | 178,75 | 1,22% | 111,00 |
| 23.07.2026 | 178,15 | 179,70 | 175,05 | 176,60 | -1,09% | 2.292,00 |
| 22.07.2026 | 176,00 | 180,20 | 174,20 | 178,55 | 1,68% | 5.426,00 |
| 21.07.2026 | 170,55 | 176,00 | 170,50 | 175,60 | 3,42% | 335,00 |
| 20.07.2026 | 171,95 | 172,50 | 168,60 | 169,80 | -0,85% | 1.572,00 |
| 17.07.2026 | 170,75 | 171,75 | 166,80 | 171,25 | -1,01% | 3.681,00 |
| 16.07.2026 | 178,40 | 180,10 | 171,25 | 173,00 | -3,03% | 1.618,00 |
| 15.07.2026 | 178,85 | 182,40 | 176,10 | 178,40 | -0,20% | 1.040,00 |
| 14.07.2026 | 175,05 | 179,50 | 172,60 | 178,75 | 3,68% | 1.320,00 |
| 13.07.2026 | 169,15 | 174,40 | 168,25 | 172,40 | 1,11% | 2.578,00 |
| 10.07.2026 | 168,85 | 173,50 | 168,05 | 170,50 | 0,95% | 1.300,00 |
| 09.07.2026 | 164,75 | 169,50 | 164,50 | 168,90 | 2,61% | 1.686,00 |
| 08.07.2026 | 171,40 | 172,20 | 163,45 | 164,60 | -4,27% | 2.189,00 |
| 07.07.2026 | 179,05 | 179,95 | 171,40 | 171,95 | -4,55% | 3.382,00 |
| 06.07.2026 | 181,00 | 182,20 | 178,90 | 180,15 | -0,74% | 4.026,00 |
| 03.07.2026 | 173,65 | 181,95 | 173,65 | 181,50 | 4,91% | 2.915,00 |
| 02.07.2026 | 175,85 | 176,40 | 171,60 | 173,00 | -1,79% | 1.867,00 |
| 01.07.2026 | 181,00 | 181,10 | 173,05 | 176,15 | -2,73% | 4.500,00 |
| 30.06.2026 | 180,10 | 183,70 | 180,10 | 181,10 | 1,03% | 460,00 |
| 29.06.2026 | 184,45 | 186,40 | 178,80 | 179,25 | -2,74% | 2.273,00 |
| 26.06.2026 | 186,35 | 186,90 | 180,60 | 184,30 | -1,89% | 2.458,00 |
| 25.06.2026 | 186,45 | 190,10 | 184,70 | 187,85 | 1,16% | 2.298,00 |
| 24.06.2026 | 195,15 | 198,10 | 182,60 | 185,70 | -5,21% | 903,00 |
| 23.06.2026 | 192,15 | 197,60 | 186,40 | 195,90 | 0,88% | 1.184,00 |
| 22.06.2026 | 194,45 | 196,50 | 193,80 | 194,20 | -0,41% | 2.258,00 |
| 19.06.2026 | 194,70 | 196,40 | 192,10 | 195,00 | -0,56% | 1.080,00 |
| 18.06.2026 | 203,30 | 204,20 | 194,20 | 196,10 | -3,45% | 2.639,00 |
| 17.06.2026 | 204,50 | 209,80 | 203,10 | 203,10 | -1,41% | 2.485,00 |
| 16.06.2026 | 199,40 | 207,60 | 198,10 | 206,00 | 3,08% | 932,00 |
| 15.06.2026 | 203,60 | 204,40 | 199,30 | 199,85 | 0,86% | 10.526,00 |
| 12.06.2026 | 192,45 | 199,25 | 190,40 | 198,15 | 3,36% | 3.100,00 |
| 11.06.2026 | 180,55 | 193,70 | 180,25 | 191,70 | 6,41% | 4.544,00 |
| 10.06.2026 | 197,70 | 198,65 | 179,60 | 180,15 | -9,43% | 4.595,00 |
| 09.06.2026 | 203,10 | 205,90 | 195,50 | 198,90 | -1,92% | 4.059,00 |
| 08.06.2026 | 207,50 | 212,60 | 202,70 | 202,80 | -2,64% | 1.454,00 |
| 05.06.2026 | 217,60 | 219,40 | 207,80 | 208,30 | -5,15% | 1.125,00 |
| 04.06.2026 | 218,40 | 224,80 | 216,20 | 219,60 | 0,23% | 1.861,00 |
| 03.06.2026 | 217,80 | 219,60 | 215,60 | 219,10 | 0,27% | 2.841,00 |
| 02.06.2026 | 216,60 | 220,60 | 215,20 | 218,50 | 1,49% | 2.213,00 |
| 01.06.2026 | 217,10 | 219,60 | 211,20 | 215,30 | -0,05% | 6.304,00 |
| 29.05.2026 | 216,10 | 219,60 | 212,90 | 215,40 | 0,28% | 2.164,00 |
| 28.05.2026 | 203,90 | 217,00 | 203,70 | 214,80 | 4,83% | 2.643,00 |
| 27.05.2026 | 206,60 | 207,20 | 202,80 | 204,90 | -0,49% | 1.483,00 |
| 26.05.2026 | 200,30 | 208,40 | 198,95 | 205,90 | 2,54% | 2.064,00 |