180,150€
-0,30%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 201,30 | 201,80 | 199,25 | 200,80 | 1,18% | 4.319,00 |
| 22.05.2026 | 197,65 | 199,30 | 195,25 | 198,45 | 0,20% | 2.736,00 |
| 21.05.2026 | 192,90 | 198,50 | 186,75 | 198,05 | 3,45% | 11.520,00 |
| 20.05.2026 | 189,90 | 195,35 | 185,60 | 191,45 | 0,47% | 2.165,00 |
| 19.05.2026 | 197,85 | 198,60 | 190,45 | 190,55 | -3,59% | 10.199,00 |
| 18.05.2026 | 202,70 | 205,00 | 196,35 | 197,65 | -3,40% | 7.335,00 |
| 15.05.2026 | 208,80 | 208,80 | 201,30 | 204,60 | -2,99% | 3.054,00 |
| 14.05.2026 | 208,40 | 212,70 | 207,20 | 210,90 | 1,44% | 2.257,00 |
| 13.05.2026 | 198,55 | 210,20 | 197,60 | 207,90 | 5,03% | 4.971,00 |
| 12.05.2026 | 194,10 | 201,80 | 190,40 | 197,95 | 2,04% | 3.535,00 |
| 11.05.2026 | 186,95 | 197,10 | 184,65 | 194,00 | 4,47% | 686,00 |
| 08.05.2026 | 190,70 | 201,20 | 185,20 | 185,70 | -1,93% | 2.447,00 |
| 07.05.2026 | 193,50 | 196,70 | 189,35 | 189,35 | -2,02% | 4.237,00 |
| 06.05.2026 | 186,80 | 193,55 | 185,80 | 193,25 | 4,43% | 2.515,00 |
| 05.05.2026 | 178,20 | 186,10 | 177,40 | 185,05 | 3,47% | 402,00 |
| 04.05.2026 | 183,05 | 186,00 | 178,45 | 178,85 | -2,45% | 7.137,00 |
| 30.04.2026 | 179,80 | 184,40 | 178,05 | 183,35 | 1,55% | 1.111,00 |
| 29.04.2026 | 185,10 | 187,50 | 180,25 | 180,55 | -2,14% | 4.773,00 |
| 28.04.2026 | 190,75 | 191,05 | 182,60 | 184,50 | -2,20% | 4.584,00 |
| 27.04.2026 | 188,40 | 191,90 | 185,30 | 188,65 | -0,32% | 4.055,00 |
| 24.04.2026 | 190,35 | 190,50 | 187,35 | 189,25 | -0,03% | 9.728,00 |
| 23.04.2026 | 191,15 | 192,80 | 187,80 | 189,30 | -1,64% | 3.753,00 |
| 22.04.2026 | 191,65 | 193,85 | 188,70 | 192,45 | 1,08% | 6.752,00 |
| 21.04.2026 | 190,85 | 192,60 | 188,70 | 190,40 | 0,32% | 4.058,00 |
| 20.04.2026 | 186,00 | 191,60 | 184,70 | 189,80 | 0,61% | 3.366,00 |
| 17.04.2026 | 186,75 | 191,90 | 181,30 | 188,65 | 1,13% | 3.432,00 |
| 16.04.2026 | 181,65 | 189,40 | 181,40 | 186,55 | 2,95% | 3.331,00 |
| 15.04.2026 | 183,90 | 186,65 | 179,80 | 181,20 | -1,76% | 3.993,00 |
| 14.04.2026 | 181,00 | 186,90 | 180,50 | 184,45 | 2,02% | 2.040,00 |
| 13.04.2026 | 174,40 | 180,90 | 173,60 | 180,80 | 2,35% | 3.025,00 |
| 10.04.2026 | 171,55 | 177,90 | 168,55 | 176,65 | 3,61% | 4.696,00 |
| 09.04.2026 | 171,60 | 172,65 | 168,40 | 170,50 | 0,56% | 4.734,00 |
| 08.04.2026 | 163,95 | 171,20 | 161,95 | 169,55 | 7,92% | 5.645,00 |
| 07.04.2026 | 151,95 | 158,90 | 151,05 | 157,10 | 3,29% | 6.248,00 |
| 02.04.2026 | 149,55 | 153,80 | 147,90 | 152,10 | -1,55% | 1.044,00 |
| 01.04.2026 | 152,85 | 156,70 | 151,90 | 154,50 | 0,65% | 4.527,00 |
| 31.03.2026 | 146,25 | 153,80 | 145,70 | 153,50 | 5,43% | 1.599,00 |
| 30.03.2026 | 145,40 | 150,70 | 145,15 | 145,60 | -0,31% | 5.544,00 |
| 27.03.2026 | 149,95 | 150,80 | 144,80 | 146,05 | -1,91% | 1.732,00 |
| 26.03.2026 | 153,55 | 153,70 | 146,20 | 148,90 | -4,18% | 1.474,00 |
| 25.03.2026 | 155,30 | 156,60 | 154,00 | 155,40 | 1,14% | 2.016,00 |
| 24.03.2026 | 150,10 | 153,95 | 148,40 | 153,65 | 1,29% | 4.465,00 |
| 23.03.2026 | 147,30 | 155,10 | 141,80 | 151,70 | -0,52% | 11.094,00 |
| 20.03.2026 | 155,75 | 159,60 | 152,40 | 152,50 | -1,77% | 1.767,00 |
| 19.03.2026 | 160,15 | 160,80 | 153,75 | 155,25 | -3,87% | 2.537,00 |
| 18.03.2026 | 161,65 | 165,30 | 160,60 | 161,50 | 0,59% | 3.307,00 |
| 17.03.2026 | 157,75 | 162,20 | 156,40 | 160,55 | 1,20% | 1.465,00 |
| 16.03.2026 | 155,50 | 159,00 | 153,50 | 158,65 | 2,79% | 407,00 |
| 13.03.2026 | 160,95 | 161,00 | 154,25 | 154,35 | -4,19% | 3.747,00 |
| 12.03.2026 | 164,00 | 165,20 | 157,90 | 161,10 | -2,10% | 5.562,00 |
| 11.03.2026 | 167,15 | 167,90 | 163,80 | 164,55 | -1,47% | 1.762,00 |
| 10.03.2026 | 163,55 | 169,50 | 162,60 | 167,00 | 2,99% | 9.362,00 |
| 09.03.2026 | 159,55 | 162,20 | 155,20 | 162,15 | -1,19% | 2.975,00 |
| 06.03.2026 | 168,30 | 168,80 | 163,50 | 164,10 | -1,68% | 5.886,00 |
| 05.03.2026 | 166,60 | 170,40 | 163,55 | 166,90 | -0,68% | 3.094,00 |
| 04.03.2026 | 161,60 | 168,20 | 159,70 | 168,05 | 3,67% | 6.170,00 |
| 03.03.2026 | 168,10 | 169,85 | 157,10 | 162,10 | -3,91% | 3.533,00 |
| 02.03.2026 | 169,90 | 173,40 | 168,15 | 168,70 | -1,75% | 1.434,00 |
| 27.02.2026 | 170,60 | 174,30 | 170,20 | 171,70 | 0,62% | 2.855,00 |
| 26.02.2026 | 172,55 | 173,80 | 167,50 | 170,65 | -1,27% | 3.427,00 |
| 25.02.2026 | 173,10 | 176,10 | 172,60 | 172,85 | 0,03% | 4.258,00 |
| 24.02.2026 | 170,40 | 173,70 | 170,40 | 172,80 | 0,73% | 5.590,00 |
| 23.02.2026 | 168,05 | 174,70 | 167,70 | 171,55 | 1,09% | 2.057,00 |
| 20.02.2026 | 167,75 | 170,80 | 167,70 | 169,70 | 1,53% | 4.846,00 |
| 19.02.2026 | 167,30 | 169,60 | 166,10 | 167,15 | -0,06% | 5.713,00 |
| 18.02.2026 | 164,35 | 169,80 | 163,95 | 167,25 | 1,64% | 2.598,00 |
| 17.02.2026 | 166,55 | 167,70 | 160,90 | 164,55 | -1,85% | 4.134,00 |
| 16.02.2026 | 171,65 | 173,70 | 165,60 | 167,65 | -2,10% | 4.325,00 |
| 13.02.2026 | 163,20 | 172,50 | 160,70 | 171,25 | 5,13% | 4.672,00 |
| 12.02.2026 | 169,05 | 171,10 | 162,35 | 162,90 | -3,35% | 17.148,00 |