Börse:
53,800€
1,30%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
53,600€
Ask:
54,000€
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 53,53 | 55,62 | 52,96 | 54,80 | 3,18% | 8.507,00 |
| 12.12.2019 | 49,13 | 53,51 | 49,09 | 53,11 | 8,23% | 8.213,00 |
| 11.12.2019 | 44,68 | 49,49 | 44,68 | 49,07 | 10,41% | 6.492,00 |
| 10.12.2019 | 44,28 | 44,52 | 43,54 | 44,45 | 0,41% | 426,00 |
| 09.12.2019 | 44,16 | 44,56 | 43,89 | 44,27 | 0,24% | 257,00 |
| 06.12.2019 | 43,66 | 44,46 | 43,52 | 44,16 | 1,39% | 213,00 |
| 05.12.2019 | 43,16 | 43,87 | 43,13 | 43,56 | 0,90% | 164,00 |
| 04.12.2019 | 42,98 | 43,84 | 42,74 | 43,17 | 0,42% | 110,00 |
| 03.12.2019 | 42,75 | 43,03 | 42,64 | 42,99 | -1,29% | - |
| 02.12.2019 | 43,06 | 43,82 | 42,94 | 43,55 | 1,33% | 1.280,00 |
| 29.11.2019 | 43,64 | 43,69 | 42,79 | 42,98 | -1,78% | 1.993,00 |
| 28.11.2019 | 44,85 | 44,87 | 43,07 | 43,76 | -2,63% | 1.644,00 |
| 27.11.2019 | 45,10 | 45,39 | 44,57 | 44,94 | -0,29% | 59,00 |
| 26.11.2019 | 45,05 | 45,19 | 44,72 | 45,07 | 0,03% | 565,00 |
| 25.11.2019 | 46,20 | 46,30 | 43,75 | 45,05 | -2,17% | 4.718,00 |
| 22.11.2019 | 46,26 | 47,00 | 45,93 | 46,05 | -0,39% | 385,00 |
| 21.11.2019 | 48,30 | 48,30 | 44,79 | 46,23 | -4,91% | 2.620,00 |
| 20.11.2019 | 47,87 | 49,06 | 47,38 | 48,62 | 1,31% | 988,00 |
| 19.11.2019 | 46,68 | 49,39 | 46,66 | 47,99 | 2,97% | 3.949,00 |
| 18.11.2019 | 46,57 | 47,15 | 46,31 | 46,60 | 0,04% | 1.474,00 |
| 15.11.2019 | 46,55 | 47,16 | 46,15 | 46,58 | 0,38% | 266,00 |
| 14.11.2019 | 46,29 | 46,48 | 45,66 | 46,41 | 0,13% | 5.039,00 |
| 13.11.2019 | 46,58 | 46,69 | 45,99 | 46,35 | -0,64% | 1.098,00 |
| 12.11.2019 | 46,65 | 46,91 | 46,05 | 46,65 | 0,24% | 455,00 |
| 11.11.2019 | 47,14 | 47,17 | 45,97 | 46,54 | -1,54% | 1.056,00 |
| 08.11.2019 | 47,40 | 47,66 | 46,67 | 47,27 | -0,42% | 485,00 |
| 07.11.2019 | 47,68 | 48,57 | 47,12 | 47,47 | -0,36% | 194,00 |
| 06.11.2019 | 47,60 | 48,01 | 47,39 | 47,64 | 0,00% | 361,00 |
| 05.11.2019 | 46,97 | 47,75 | 46,81 | 47,64 | 1,58% | 311,00 |
| 04.11.2019 | 45,38 | 47,28 | 45,33 | 46,90 | 3,45% | 2.157,00 |
| 01.11.2019 | 44,20 | 45,41 | 44,01 | 45,33 | 2,82% | 590,00 |
| 31.10.2019 | 44,46 | 44,75 | 43,72 | 44,09 | -0,94% | 303,00 |
| 30.10.2019 | 44,72 | 44,82 | 44,15 | 44,51 | -0,54% | 1.250,00 |
| 29.10.2019 | 45,15 | 45,46 | 44,66 | 44,75 | -0,96% | 384,00 |
| 28.10.2019 | 44,84 | 45,54 | 44,71 | 45,18 | 0,81% | 128,00 |
| 25.10.2019 | 44,97 | 45,24 | 44,52 | 44,82 | -0,33% | 225,00 |
| 24.10.2019 | 45,20 | 45,71 | 44,67 | 44,97 | -0,40% | 2.645,00 |
| 23.10.2019 | 43,48 | 45,31 | 43,34 | 45,15 | 3,76% | 1.903,00 |
| 22.10.2019 | 43,25 | 44,98 | 43,23 | 43,51 | 0,71% | 2.168,00 |
| 21.10.2019 | 42,04 | 43,96 | 42,02 | 43,21 | 2,78% | 4.779,00 |
| 18.10.2019 | 42,01 | 42,61 | 41,63 | 42,04 | -0,17% | 161,00 |
| 17.10.2019 | 42,83 | 42,83 | 41,94 | 42,11 | -0,72% | - |
| 16.10.2019 | 41,80 | 42,47 | 41,24 | 42,41 | 1,30% | 1.370,00 |
| 15.10.2019 | 42,06 | 42,43 | 41,62 | 41,87 | -0,26% | 5,00 |
| 14.10.2019 | 42,65 | 42,70 | 41,77 | 41,98 | -1,59% | 1.315,00 |
| 11.10.2019 | 41,64 | 42,91 | 41,59 | 42,66 | 2,78% | 2.182,00 |
| 10.10.2019 | 40,32 | 41,69 | 40,22 | 41,50 | 2,91% | 653,00 |
| 09.10.2019 | 40,05 | 40,74 | 39,73 | 40,33 | 0,88% | 200,00 |
| 08.10.2019 | 40,20 | 40,35 | 39,47 | 39,98 | -0,42% | 328,00 |
| 07.10.2019 | 39,72 | 40,30 | 39,27 | 40,15 | 0,68% | 398,00 |
| 04.10.2019 | 39,50 | 39,90 | 38,89 | 39,88 | 1,09% | 461,00 |
| 03.10.2019 | 39,26 | 39,45 | 38,82 | 39,45 | 0,46% | 55,00 |
| 02.10.2019 | 39,92 | 40,14 | 39,18 | 39,27 | -1,53% | 778,00 |
| 01.10.2019 | 41,02 | 41,30 | 39,43 | 39,88 | -2,49% | 450,00 |
| 30.09.2019 | 41,25 | 41,50 | 40,81 | 40,90 | -0,44% | 130,00 |
| 27.09.2019 | 41,00 | 41,47 | 40,70 | 41,08 | 0,16% | 2.100,00 |
| 26.09.2019 | 41,99 | 42,41 | 40,63 | 41,01 | -2,58% | 1,00 |
| 25.09.2019 | 41,18 | 42,17 | 40,66 | 42,10 | 2,48% | 300,00 |
| 24.09.2019 | 41,10 | 41,71 | 40,93 | 41,08 | 0,06% | 334,00 |
| 23.09.2019 | 41,78 | 41,83 | 40,73 | 41,05 | -1,62% | 2.549,00 |
| 20.09.2019 | 42,01 | 42,23 | 41,62 | 41,73 | -0,67% | 605,00 |
| 19.09.2019 | 41,93 | 42,28 | 41,46 | 42,01 | 0,02% | 1.731,00 |
| 18.09.2019 | 42,48 | 42,83 | 41,83 | 42,00 | -1,18% | 350,00 |
| 17.09.2019 | 43,38 | 43,39 | 42,31 | 42,50 | -2,14% | 286,00 |
| 16.09.2019 | 43,25 | 43,54 | 42,81 | 43,43 | -0,09% | 1.549,00 |
| 13.09.2019 | 42,94 | 43,70 | 42,89 | 43,47 | 1,32% | 353,00 |
| 12.09.2019 | 43,17 | 43,44 | 42,35 | 42,90 | -0,43% | 182,00 |
| 11.09.2019 | 42,45 | 43,34 | 42,42 | 43,09 | 1,76% | 166,00 |
| 10.09.2019 | 41,57 | 42,52 | 41,54 | 42,34 | 1,77% | 147,00 |
| 09.09.2019 | 41,36 | 41,73 | 40,71 | 41,61 | 0,78% | 176,00 |
| 06.09.2019 | 41,42 | 41,73 | 41,09 | 41,29 | -0,31% | 533,00 |
| 05.09.2019 | 40,60 | 41,54 | 40,50 | 41,42 | 2,77% | 1.186,00 |
| 04.09.2019 | 39,26 | 40,45 | 38,95 | 40,30 | 3,15% | 315,00 |
| 03.09.2019 | 39,94 | 40,06 | 38,85 | 39,07 | -2,14% | 793,00 |
| 02.09.2019 | 40,30 | 40,81 | 39,63 | 39,93 | -1,16% | 961,00 |
| 30.08.2019 | 39,65 | 40,43 | 39,57 | 40,40 | 2,07% | 2.123,00 |
| 29.08.2019 | 39,48 | 39,67 | 39,31 | 39,58 | 2,38% | - |
| 28.08.2019 | 38,27 | 38,72 | 37,80 | 38,66 | 1,07% | 1.406,00 |
| 27.08.2019 | 38,05 | 38,68 | 37,87 | 38,25 | 0,42% | 1.160,00 |
| 26.08.2019 | 37,68 | 38,22 | 37,53 | 38,09 | 0,87% | 210,00 |
| 23.08.2019 | 38,36 | 38,75 | 37,73 | 37,76 | -1,20% | 5.507,00 |
| 22.08.2019 | 37,63 | 38,51 | 37,09 | 38,22 | 1,43% | 75,00 |
| 21.08.2019 | 37,73 | 38,09 | 37,45 | 37,68 | 0,86% | 425,00 |
| 20.08.2019 | 36,99 | 37,64 | 36,86 | 37,36 | 1,19% | 289,00 |
| 19.08.2019 | 36,15 | 37,12 | 36,13 | 36,92 | 2,56% | 1.677,00 |
| 16.08.2019 | 35,86 | 36,03 | 34,99 | 36,00 | 1,04% | 2.113,00 |
| 15.08.2019 | 36,25 | 36,34 | 35,11 | 35,63 | -1,18% | 361,00 |
| 14.08.2019 | 37,19 | 37,29 | 35,84 | 36,05 | -3,09% | 906,00 |
| 13.08.2019 | 36,48 | 37,84 | 36,30 | 37,20 | 2,21% | 459,00 |
| 12.08.2019 | 36,02 | 36,68 | 35,66 | 36,40 | 1,22% | 2.325,00 |
| 09.08.2019 | 37,83 | 37,88 | 35,57 | 35,96 | -4,45% | 4.481,00 |
| 08.08.2019 | 37,45 | 37,74 | 36,67 | 37,63 | 1,54% | 1.389,00 |
| 07.08.2019 | 37,65 | 37,71 | 36,29 | 37,06 | -1,13% | 8.733,00 |
| 06.08.2019 | 37,33 | 37,63 | 36,92 | 37,49 | 0,78% | 1.701,00 |
| 05.08.2019 | 37,75 | 37,98 | 36,91 | 37,20 | -3,71% | 1.182,00 |
| 02.08.2019 | 38,14 | 38,81 | 37,42 | 38,63 | 0,73% | 2.473,00 |
| 01.08.2019 | 39,22 | 39,35 | 38,21 | 38,35 | -2,33% | 2.877,00 |
| 31.07.2019 | 39,68 | 40,06 | 38,79 | 39,27 | -0,53% | 6.810,00 |
| 30.07.2019 | 40,63 | 40,70 | 39,35 | 39,48 | -2,78% | 1.170,00 |
| 29.07.2019 | 40,98 | 41,03 | 40,46 | 40,61 | -1,18% | 179,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen