Börse:
70,390€
-3,39%
Echtzeit-Aktienkurs Aurubis AG
Bid:
70,380€
Ask:
70,400€
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 72,72 | 73,85 | 70,04 | 70,37 | -3,39% | 585,00 |
| 03.03.2021 | 72,72 | 74,08 | 72,27 | 72,84 | 0,55% | 294,00 |
| 02.03.2021 | 72,96 | 72,96 | 72,16 | 72,44 | -1,01% | 642,00 |
| 01.03.2021 | 72,62 | 74,29 | 72,62 | 73,18 | 1,19% | 666,00 |
| 26.02.2021 | 71,67 | 73,05 | 71,12 | 72,32 | 0,61% | 1.269,00 |
| 25.02.2021 | 73,46 | 74,27 | 71,72 | 71,88 | -1,94% | 662,00 |
| 24.02.2021 | 73,62 | 74,67 | 72,46 | 73,30 | -0,81% | 971,00 |
| 23.02.2021 | 73,30 | 73,95 | 71,63 | 73,90 | 1,03% | 717,00 |
| 22.02.2021 | 71,38 | 73,49 | 70,68 | 73,15 | 2,42% | 1.803,00 |
| 19.02.2021 | 68,78 | 71,65 | 68,34 | 71,42 | 3,87% | 1.002,00 |
| 18.02.2021 | 69,10 | 70,95 | 68,66 | 68,76 | -0,66% | 1.366,00 |
| 17.02.2021 | 69,74 | 69,94 | 68,61 | 69,22 | -0,73% | 570,00 |
| 16.02.2021 | 67,76 | 70,60 | 67,75 | 69,73 | 2,97% | 1.437,00 |
| 15.02.2021 | 66,29 | 68,88 | 66,15 | 67,72 | 2,53% | 2.717,00 |
| 12.02.2021 | 65,71 | 66,65 | 64,91 | 66,05 | -0,97% | 5.254,00 |
| 11.02.2021 | 66,35 | 67,29 | 66,26 | 66,70 | 0,60% | 419,00 |
| 10.02.2021 | 65,68 | 67,14 | 65,19 | 66,30 | 1,18% | 1.183,00 |
| 09.02.2021 | 67,13 | 67,28 | 64,69 | 65,53 | -2,51% | 2.904,00 |
| 08.02.2021 | 68,43 | 69,38 | 66,52 | 67,22 | -1,42% | 3.967,00 |
| 05.02.2021 | 70,50 | 71,07 | 64,79 | 68,19 | 0,09% | 3.483,00 |
| 04.02.2021 | 67,45 | 69,09 | 67,35 | 68,13 | 1,05% | 1.799,00 |
| 03.02.2021 | 67,00 | 67,77 | 65,89 | 67,42 | 0,96% | 602,00 |
| 02.02.2021 | 65,98 | 67,00 | 65,59 | 66,78 | 1,30% | 1.213,00 |
| 01.02.2021 | 64,10 | 66,32 | 63,81 | 65,92 | 3,42% | 1.892,00 |
| 29.01.2021 | 64,36 | 64,62 | 63,05 | 63,74 | -1,65% | 934,00 |
| 28.01.2021 | 63,76 | 65,18 | 62,06 | 64,81 | 1,60% | 4.228,00 |
| 27.01.2021 | 69,13 | 69,35 | 61,25 | 63,79 | -7,80% | 1.216,00 |
| 26.01.2021 | 68,52 | 70,41 | 67,25 | 69,19 | 0,38% | 1.136,00 |
| 25.01.2021 | 69,62 | 72,05 | 68,10 | 68,93 | -0,82% | 1.430,00 |
| 22.01.2021 | 69,77 | 70,21 | 67,09 | 69,50 | -0,73% | 3.630,00 |
| 21.01.2021 | 66,19 | 70,34 | 66,15 | 70,01 | 5,85% | 4.195,00 |
| 20.01.2021 | 65,16 | 66,63 | 65,15 | 66,14 | 1,41% | 2.084,00 |
| 19.01.2021 | 66,44 | 67,32 | 64,81 | 65,22 | -1,63% | 1.399,00 |
| 18.01.2021 | 65,74 | 66,36 | 64,10 | 66,30 | 0,74% | 1.383,00 |
| 15.01.2021 | 65,29 | 67,95 | 65,16 | 65,81 | 0,50% | 1.529,00 |
| 14.01.2021 | 65,19 | 65,93 | 64,60 | 65,48 | 0,69% | 302,00 |
| 13.01.2021 | 65,64 | 65,89 | 64,61 | 65,03 | -0,90% | 659,00 |
| 12.01.2021 | 65,94 | 66,61 | 65,05 | 65,62 | -0,35% | 636,00 |
| 11.01.2021 | 66,66 | 67,17 | 65,69 | 65,85 | -1,83% | 1.616,00 |
| 08.01.2021 | 68,72 | 69,07 | 66,54 | 67,08 | -1,93% | 3.013,00 |
| 07.01.2021 | 68,12 | 68,70 | 67,34 | 68,40 | 0,86% | 1.346,00 |
| 06.01.2021 | 66,79 | 68,13 | 65,87 | 67,82 | 1,76% | 1.760,00 |
| 05.01.2021 | 65,77 | 66,73 | 65,11 | 66,65 | 1,63% | 568,00 |
| 04.01.2021 | 64,06 | 66,17 | 64,06 | 65,58 | 2,55% | 866,00 |
| 30.12.2020 | 63,05 | 64,17 | 63,02 | 63,95 | 1,57% | 401,00 |
| 29.12.2020 | 64,09 | 64,15 | 62,76 | 62,96 | -1,29% | 846,00 |
| 28.12.2020 | 62,88 | 64,25 | 62,77 | 63,78 | 1,82% | 1.013,00 |
| 23.12.2020 | 62,22 | 62,66 | 61,88 | 62,64 | 0,66% | 279,00 |
| 22.12.2020 | 62,21 | 63,04 | 61,79 | 62,23 | -0,59% | 912,00 |
| 21.12.2020 | 62,47 | 63,06 | 61,02 | 62,60 | -0,73% | 565,00 |
| 18.12.2020 | 63,23 | 63,76 | 62,85 | 63,06 | -0,41% | 1.079,00 |
| 17.12.2020 | 63,26 | 63,89 | 62,44 | 63,32 | 0,09% | 582,00 |
| 16.12.2020 | 63,60 | 64,25 | 62,61 | 63,26 | -0,57% | 846,00 |
| 15.12.2020 | 61,62 | 63,77 | 61,42 | 63,62 | 3,67% | 518,00 |
| 14.12.2020 | 62,08 | 63,46 | 61,10 | 61,37 | -0,87% | 585,00 |
| 11.12.2020 | 63,63 | 63,63 | 60,99 | 61,91 | -2,76% | 955,00 |
| 10.12.2020 | 65,94 | 66,13 | 62,63 | 63,67 | -3,71% | 2.671,00 |
| 09.12.2020 | 67,38 | 67,78 | 65,13 | 66,12 | -1,37% | 1.438,00 |
| 08.12.2020 | 67,02 | 67,43 | 66,37 | 67,04 | 0,00% | 87,00 |
| 07.12.2020 | 67,14 | 67,62 | 66,70 | 67,04 | -0,42% | 453,00 |
| 04.12.2020 | 67,80 | 67,85 | 66,82 | 67,32 | -0,43% | - |
| 03.12.2020 | 66,85 | 67,90 | 66,11 | 67,61 | 1,02% | 290,00 |
| 02.12.2020 | 69,08 | 69,10 | 65,83 | 66,93 | -3,14% | 1.315,00 |
| 01.12.2020 | 65,30 | 69,86 | 64,04 | 69,10 | 7,57% | 1.298,00 |
| 30.11.2020 | 62,80 | 64,64 | 61,64 | 64,24 | -0,56% | 635,00 |
| 27.11.2020 | 64,02 | 65,04 | 63,89 | 64,60 | 1,03% | 147,00 |
| 26.11.2020 | 64,54 | 64,54 | 63,84 | 63,94 | -0,81% | 366,00 |
| 25.11.2020 | 64,32 | 65,12 | 63,79 | 64,46 | 0,16% | 1.426,00 |
| 24.11.2020 | 64,34 | 64,75 | 63,96 | 64,36 | 0,41% | 243,00 |
| 23.11.2020 | 63,78 | 64,82 | 63,26 | 64,10 | 0,82% | 360,00 |
| 20.11.2020 | 62,24 | 63,73 | 62,15 | 63,58 | 1,86% | 1.116,00 |
| 19.11.2020 | 62,62 | 62,73 | 61,47 | 62,42 | -0,29% | - |
| 18.11.2020 | 62,78 | 63,23 | 62,17 | 62,60 | -0,57% | 125,00 |
| 17.11.2020 | 63,76 | 64,16 | 62,62 | 62,96 | -1,36% | 28,00 |
| 16.11.2020 | 61,56 | 64,38 | 61,13 | 63,83 | 4,16% | 1.355,00 |
| 13.11.2020 | 59,76 | 61,35 | 59,51 | 61,28 | 2,82% | 115,00 |
| 12.11.2020 | 59,68 | 60,22 | 59,15 | 59,60 | -0,47% | 285,00 |
| 11.11.2020 | 59,70 | 60,20 | 59,06 | 59,88 | 0,44% | 740,00 |
| 10.11.2020 | 59,98 | 60,58 | 59,34 | 59,62 | -0,70% | 323,00 |
| 09.11.2020 | 58,52 | 61,10 | 58,50 | 60,04 | 3,68% | 369,00 |
| 06.11.2020 | 58,12 | 59,35 | 57,38 | 57,91 | -0,57% | - |
| 05.11.2020 | 56,78 | 58,79 | 56,67 | 58,24 | 3,01% | - |
| 04.11.2020 | 56,69 | 56,95 | 55,54 | 56,54 | -1,02% | 119,00 |
| 03.11.2020 | 56,00 | 57,80 | 55,87 | 57,12 | 2,59% | 251,00 |
| 02.11.2020 | 54,98 | 56,27 | 54,81 | 55,68 | 0,98% | 389,00 |
| 30.10.2020 | 55,48 | 55,69 | 54,68 | 55,14 | -1,78% | 2.170,00 |
| 29.10.2020 | 56,74 | 57,11 | 55,98 | 56,14 | -0,58% | 551,00 |
| 28.10.2020 | 58,88 | 59,00 | 56,31 | 56,47 | -4,43% | 740,00 |
| 27.10.2020 | 60,35 | 60,62 | 59,05 | 59,09 | -1,93% | 362,00 |
| 26.10.2020 | 61,03 | 61,55 | 59,83 | 60,25 | -2,43% | 590,00 |
| 23.10.2020 | 62,46 | 62,97 | 61,61 | 61,75 | -1,18% | 269,00 |
| 22.10.2020 | 62,36 | 63,36 | 61,60 | 62,49 | -0,05% | 1.280,00 |
| 21.10.2020 | 61,92 | 62,95 | 61,68 | 62,52 | 1,20% | 282,00 |
| 20.10.2020 | 61,33 | 62,65 | 60,95 | 61,78 | 1,18% | 1.524,00 |
| 19.10.2020 | 60,23 | 61,60 | 59,72 | 61,06 | 1,33% | 414,00 |
| 16.10.2020 | 58,45 | 61,36 | 58,25 | 60,26 | 3,36% | 550,00 |
| 15.10.2020 | 59,50 | 59,65 | 57,77 | 58,30 | -2,15% | 113,00 |
| 14.10.2020 | 59,13 | 60,25 | 58,80 | 59,58 | 1,31% | 100,00 |
| 13.10.2020 | 60,04 | 60,33 | 58,61 | 58,81 | -2,02% | 270,00 |
| 12.10.2020 | 60,58 | 60,71 | 59,86 | 60,02 | -0,56% | 300,00 |