206,600€
0,39%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 168,70 | 172,40 | 164,30 | 168,55 | -0,03% | 3.004,00 |
| 10.02.2026 | 168,50 | 172,70 | 167,80 | 168,60 | -0,44% | 5.470,00 |
| 09.02.2026 | 164,90 | 170,80 | 162,00 | 169,35 | 2,64% | 4.353,00 |
| 06.02.2026 | 162,60 | 167,75 | 160,00 | 165,00 | 2,17% | 5.923,00 |
| 05.02.2026 | 166,50 | 166,50 | 154,20 | 161,50 | -3,00% | 2.749,00 |
| 04.02.2026 | 167,70 | 171,40 | 166,00 | 166,50 | -0,45% | 5.310,00 |
| 03.02.2026 | 163,50 | 167,90 | 163,50 | 167,25 | 3,08% | 3.294,00 |
| 02.02.2026 | 149,25 | 163,20 | 147,30 | 162,25 | 2,01% | 14.575,00 |
| 30.01.2026 | 165,50 | 166,00 | 157,40 | 159,05 | -5,55% | 6.836,00 |
| 29.01.2026 | 163,15 | 170,95 | 162,10 | 168,40 | 4,47% | 11.614,00 |
| 28.01.2026 | 157,30 | 163,65 | 155,40 | 161,20 | 2,64% | 6.284,00 |
| 27.01.2026 | 156,35 | 158,40 | 153,70 | 157,05 | 0,35% | 7.828,00 |
| 26.01.2026 | 152,80 | 156,95 | 152,60 | 156,50 | 2,89% | 4.607,00 |
| 23.01.2026 | 151,95 | 152,95 | 150,80 | 152,10 | 0,13% | 5.010,00 |
| 22.01.2026 | 153,75 | 154,70 | 150,60 | 151,90 | 0,26% | 11.347,00 |
| 21.01.2026 | 147,95 | 153,45 | 147,50 | 151,50 | 3,34% | 6.869,00 |
| 20.01.2026 | 150,35 | 150,80 | 146,20 | 146,60 | -2,59% | 3.553,00 |
| 19.01.2026 | 144,65 | 150,55 | 142,50 | 150,50 | 1,76% | 7.562,00 |
| 16.01.2026 | 146,50 | 150,65 | 145,10 | 147,90 | 1,16% | 7.508,00 |
| 15.01.2026 | 143,95 | 147,85 | 142,90 | 146,20 | 1,21% | 4.205,00 |
| 14.01.2026 | 141,65 | 145,25 | 140,60 | 144,45 | 1,94% | 7.330,00 |
| 13.01.2026 | 135,70 | 142,80 | 135,70 | 141,70 | 4,27% | 8.389,00 |
| 12.01.2026 | 131,10 | 136,05 | 130,80 | 135,90 | 3,50% | 7.527,00 |
| 09.01.2026 | 129,55 | 131,55 | 128,50 | 131,30 | 1,39% | 11.134,00 |
| 08.01.2026 | 131,40 | 131,60 | 128,10 | 129,50 | -1,75% | 10.168,00 |
| 07.01.2026 | 133,20 | 134,10 | 131,30 | 131,80 | -1,05% | 3.295,00 |
| 06.01.2026 | 128,70 | 134,00 | 128,40 | 133,20 | 3,10% | 3.941,00 |
| 05.01.2026 | 126,95 | 129,50 | 125,95 | 129,20 | 1,89% | 2.846,00 |
| 02.01.2026 | 123,50 | 126,95 | 123,50 | 126,80 | 2,84% | 5.716,00 |