73,075€
0,45%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 72,73 | 74,03 | 72,73 | 73,08 | 0,45% | 942,00 |
| 23.04.2024 | 74,23 | 74,30 | 72,30 | 72,75 | -1,99% | 578,00 |
| 22.04.2024 | 74,40 | 75,55 | 73,38 | 74,23 | -0,24% | 954,00 |
| 19.04.2024 | 75,68 | 75,83 | 73,40 | 74,40 | -1,68% | 701,00 |
| 18.04.2024 | 74,33 | 75,90 | 74,33 | 75,68 | 1,82% | 2.095,00 |
| 17.04.2024 | 71,88 | 74,80 | 71,75 | 74,33 | 3,34% | 682,00 |
| 16.04.2024 | 72,60 | 72,90 | 71,28 | 71,93 | -0,86% | 524,00 |
| 15.04.2024 | 74,40 | 75,38 | 72,55 | 72,55 | -2,42% | 686,00 |
| 12.04.2024 | 73,43 | 75,93 | 73,43 | 74,35 | 1,26% | 4.185,00 |
| 11.04.2024 | 74,73 | 75,00 | 72,85 | 73,43 | -1,74% | 1.223,00 |
| 10.04.2024 | 70,78 | 76,03 | 70,68 | 74,73 | 5,73% | 7.950,00 |
| 09.04.2024 | 69,60 | 70,83 | 68,75 | 70,68 | 1,54% | 1.049,00 |
| 08.04.2024 | 68,38 | 70,03 | 68,35 | 69,60 | 1,79% | 3.703,00 |
| 05.04.2024 | 68,50 | 69,53 | 68,20 | 68,38 | -0,18% | 708,00 |
| 04.04.2024 | 68,13 | 69,65 | 68,00 | 68,50 | 0,48% | 1.852,00 |
| 03.04.2024 | 66,70 | 68,28 | 65,90 | 68,18 | 2,21% | 1.652,00 |
| 02.04.2024 | 65,15 | 66,83 | 65,00 | 66,70 | 2,38% | 1.375,00 |
| 28.03.2024 | 65,05 | 65,41 | 64,09 | 65,15 | 0,15% | 1.439,00 |
| 27.03.2024 | 64,69 | 65,09 | 63,81 | 65,05 | 0,56% | 1.021,00 |
| 26.03.2024 | 65,09 | 65,31 | 64,20 | 64,69 | -0,61% | 403,00 |
| 25.03.2024 | 64,98 | 65,26 | 64,50 | 65,09 | 0,17% | 350,00 |
| 22.03.2024 | 64,37 | 65,31 | 63,97 | 64,98 | 0,95% | 425,00 |
| 21.03.2024 | 63,78 | 65,92 | 63,59 | 64,37 | 0,93% | 1.675,00 |
| 20.03.2024 | 63,37 | 63,80 | 62,98 | 63,78 | 0,65% | 155,00 |
| 19.03.2024 | 63,52 | 63,70 | 62,92 | 63,37 | -0,24% | 400,00 |
| 18.03.2024 | 62,83 | 63,66 | 62,46 | 63,52 | 1,15% | 1.774,00 |
| 15.03.2024 | 62,12 | 63,30 | 62,08 | 62,80 | 1,09% | 938,00 |
| 14.03.2024 | 63,16 | 63,54 | 61,99 | 62,12 | -1,65% | 1.262,00 |
| 13.03.2024 | 61,57 | 63,94 | 60,98 | 63,16 | 2,58% | 1.075,00 |
| 12.03.2024 | 60,51 | 61,75 | 60,41 | 61,57 | 1,75% | 1.195,00 |
| 11.03.2024 | 60,27 | 60,52 | 59,37 | 60,51 | 0,30% | 1.600,00 |
| 08.03.2024 | 61,20 | 62,07 | 59,98 | 60,33 | -1,42% | 864,00 |
| 07.03.2024 | 58,99 | 61,31 | 58,71 | 61,20 | 3,69% | 463,00 |
| 06.03.2024 | 57,50 | 59,02 | 57,45 | 59,02 | 2,59% | 2.163,00 |
| 05.03.2024 | 58,22 | 58,36 | 57,37 | 57,53 | -1,15% | 538,00 |
| 04.03.2024 | 59,06 | 59,53 | 58,04 | 58,20 | -1,36% | 1.558,00 |
| 01.03.2024 | 58,74 | 59,23 | 58,26 | 59,00 | 0,44% | 1.033,00 |
| 29.02.2024 | 59,15 | 59,45 | 58,33 | 58,74 | -0,59% | 1.974,00 |
| 28.02.2024 | 59,77 | 59,94 | 58,82 | 59,09 | -1,19% | 852,00 |
| 27.02.2024 | 59,65 | 60,51 | 59,32 | 59,80 | 0,25% | 609,00 |
| 26.02.2024 | 59,87 | 60,09 | 59,04 | 59,65 | -0,33% | 1.084,00 |
| 23.02.2024 | 60,00 | 60,44 | 59,53 | 59,85 | -0,25% | 502,00 |
| 22.02.2024 | 59,51 | 60,78 | 59,28 | 60,00 | 0,76% | 584,00 |
| 21.02.2024 | 60,14 | 60,20 | 58,88 | 59,55 | -0,98% | 2.250,00 |
| 20.02.2024 | 60,25 | 60,31 | 58,99 | 60,14 | -0,18% | 1.611,00 |
| 19.02.2024 | 60,29 | 60,55 | 59,27 | 60,25 | -0,07% | 4.346,00 |
| 16.02.2024 | 60,27 | 61,67 | 59,89 | 60,29 | -2,24% | 1.786,00 |
| 15.02.2024 | 60,96 | 62,07 | 60,69 | 61,67 | 1,11% | 1.414,00 |
| 14.02.2024 | 60,26 | 61,12 | 59,93 | 60,99 | 1,21% | 2.789,00 |
| 13.02.2024 | 61,98 | 63,17 | 60,07 | 60,26 | -2,78% | 1.973,00 |
| 12.02.2024 | 61,55 | 62,41 | 61,17 | 61,98 | 0,70% | 1.118,00 |
| 09.02.2024 | 63,56 | 63,66 | 60,28 | 61,55 | -3,16% | 2.191,00 |
| 08.02.2024 | 63,14 | 63,84 | 62,28 | 63,56 | 0,67% | 818,00 |
| 07.02.2024 | 65,07 | 65,10 | 62,55 | 63,14 | -2,97% | 2.436,00 |
| 06.02.2024 | 64,80 | 68,04 | 62,51 | 65,07 | 0,42% | 1.430,00 |
| 05.02.2024 | 65,06 | 65,27 | 64,12 | 64,80 | -0,31% | 1.252,00 |
| 02.02.2024 | 66,27 | 66,49 | 64,71 | 65,00 | -2,09% | 2.070,00 |
| 01.02.2024 | 66,95 | 67,06 | 65,41 | 66,39 | -0,84% | 751,00 |
| 31.01.2024 | 67,97 | 68,10 | 66,89 | 66,95 | -1,47% | 578,00 |
| 30.01.2024 | 68,57 | 68,82 | 67,37 | 67,95 | -0,90% | 420,00 |
| 29.01.2024 | 67,77 | 68,62 | 66,53 | 68,57 | 0,94% | 165,00 |
| 26.01.2024 | 68,29 | 68,38 | 66,77 | 67,93 | -0,53% | 473,00 |
| 25.01.2024 | 67,06 | 68,39 | 66,73 | 68,29 | 1,79% | 2.151,00 |
| 24.01.2024 | 65,58 | 67,32 | 65,58 | 67,09 | 2,26% | 2.979,00 |
| 23.01.2024 | 64,01 | 65,71 | 64,01 | 65,61 | 2,50% | 2.392,00 |
| 22.01.2024 | 66,65 | 67,68 | 63,19 | 64,01 | -4,02% | 3.036,00 |
| 19.01.2024 | 66,91 | 67,32 | 66,09 | 66,69 | -0,37% | 234,00 |
| 18.01.2024 | 65,92 | 66,94 | 65,67 | 66,94 | 1,55% | 1.697,00 |
| 17.01.2024 | 67,40 | 67,44 | 65,27 | 65,92 | -2,31% | 2.239,00 |
| 16.01.2024 | 68,95 | 69,00 | 66,88 | 67,48 | -2,19% | 416,00 |
| 15.01.2024 | 70,19 | 70,90 | 68,59 | 68,99 | -1,71% | 497,00 |
| 12.01.2024 | 69,30 | 70,28 | 68,92 | 70,19 | 1,27% | 1.416,00 |
| 11.01.2024 | 70,71 | 70,91 | 68,47 | 69,31 | -1,59% | 2.001,00 |
| 10.01.2024 | 70,01 | 70,82 | 69,48 | 70,43 | 0,54% | 1.396,00 |
| 09.01.2024 | 70,55 | 70,78 | 69,84 | 70,05 | -0,72% | 969,00 |
| 08.01.2024 | 70,60 | 70,75 | 69,19 | 70,56 | -0,10% | 893,00 |
| 05.01.2024 | 70,74 | 71,18 | 69,88 | 70,63 | -0,20% | 525,00 |
| 04.01.2024 | 71,16 | 71,83 | 70,21 | 70,77 | -0,60% | 802,00 |
| 03.01.2024 | 72,31 | 72,74 | 69,93 | 71,20 | -1,67% | 1.057,00 |
| 02.01.2024 | 74,40 | 74,98 | 72,15 | 72,41 | -2,52% | 2.317,00 |
| 29.12.2023 | 74,92 | 75,39 | 74,00 | 74,28 | -0,88% | 864,00 |
| 28.12.2023 | 76,95 | 77,50 | 74,77 | 74,94 | -2,64% | 2.464,00 |
| 27.12.2023 | 76,20 | 77,93 | 76,03 | 76,97 | 1,41% | 688,00 |
| 22.12.2023 | 76,16 | 76,48 | 75,19 | 75,90 | -0,34% | 2.329,00 |
| 21.12.2023 | 78,74 | 79,19 | 75,57 | 76,16 | -3,33% | 3.516,00 |
| 20.12.2023 | 77,97 | 80,82 | 75,76 | 78,78 | 1,09% | 2.744,00 |
| 19.12.2023 | 76,63 | 78,20 | 76,31 | 77,93 | 1,75% | 863,00 |
| 18.12.2023 | 76,67 | 77,16 | 75,61 | 76,59 | -0,05% | 360,00 |
| 15.12.2023 | 76,17 | 77,46 | 75,99 | 76,63 | 1,00% | 582,00 |
| 14.12.2023 | 75,19 | 77,95 | 74,99 | 75,87 | 0,90% | 2.182,00 |
| 13.12.2023 | 73,33 | 75,25 | 72,84 | 75,19 | 2,54% | 2.425,00 |
| 12.12.2023 | 76,03 | 76,36 | 71,05 | 73,33 | -3,40% | 7.187,00 |
| 11.12.2023 | 76,33 | 76,36 | 74,97 | 75,91 | -0,47% | 298,00 |
| 08.12.2023 | 75,97 | 76,43 | 74,80 | 76,27 | 0,47% | 749,00 |
| 07.12.2023 | 76,44 | 76,46 | 75,33 | 75,91 | -0,69% | 570,00 |
| 06.12.2023 | 75,42 | 77,00 | 74,87 | 76,44 | 1,35% | 689,00 |
| 05.12.2023 | 75,67 | 76,02 | 74,58 | 75,42 | -0,28% | 869,00 |
| 04.12.2023 | 78,18 | 78,39 | 75,22 | 75,63 | -3,31% | 1.825,00 |
| 01.12.2023 | 76,09 | 78,38 | 75,99 | 78,22 | 2,96% | 1.512,00 |
| 30.11.2023 | 76,59 | 77,00 | 75,46 | 75,97 | -0,72% | 75,00 |