71,275€
2,11%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
Ask:
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 70,15 | 72,10 | 69,95 | 71,10 | 1,86% | 15.957,00 |
| 09.05.2024 | 69,00 | 69,90 | 68,55 | 69,80 | 1,09% | 5.893,00 |
| 08.05.2024 | 69,15 | 71,45 | 66,85 | 69,05 | -0,50% | 45.265,00 |
| 07.05.2024 | 69,75 | 70,15 | 68,70 | 69,40 | -0,43% | 20.030,00 |
| 06.05.2024 | 67,25 | 70,30 | 67,05 | 69,70 | 4,03% | 41.711,00 |
| 03.05.2024 | 75,20 | 75,20 | 66,10 | 67,00 | -11,14% | 137.852,00 |
| 02.05.2024 | 75,15 | 76,00 | 74,00 | 75,40 | 0,47% | 7.058,00 |
| 30.04.2024 | 75,95 | 76,50 | 75,05 | 75,05 | -1,05% | 16.110,00 |
| 29.04.2024 | 74,65 | 76,10 | 74,05 | 75,85 | 2,22% | 18.200,00 |
| 26.04.2024 | 73,00 | 75,05 | 72,45 | 74,20 | 2,42% | 14.253,00 |
| 25.04.2024 | 73,15 | 73,95 | 72,30 | 72,45 | -1,16% | 13.788,00 |
| 24.04.2024 | 72,95 | 74,00 | 72,70 | 73,30 | 1,03% | 5.794,00 |
| 23.04.2024 | 74,20 | 74,35 | 72,35 | 72,55 | -2,49% | 18.549,00 |
| 22.04.2024 | 75,00 | 75,50 | 73,50 | 74,40 | 0,54% | 8.999,00 |
| 19.04.2024 | 75,05 | 75,80 | 73,30 | 74,00 | -2,31% | 18.959,00 |
| 18.04.2024 | 74,90 | 75,80 | 74,45 | 75,75 | 1,61% | 21.424,00 |
| 17.04.2024 | 72,05 | 74,70 | 71,65 | 74,55 | 3,40% | 22.098,00 |
| 16.04.2024 | 72,55 | 72,80 | 70,50 | 72,10 | -0,76% | 21.572,00 |
| 15.04.2024 | 74,50 | 75,35 | 72,65 | 72,65 | -2,09% | 26.755,00 |
| 12.04.2024 | 73,70 | 75,90 | 73,70 | 74,20 | 0,75% | 26.082,00 |
| 11.04.2024 | 74,75 | 74,90 | 72,80 | 73,65 | -2,19% | 18.612,00 |
| 10.04.2024 | 70,80 | 75,30 | 70,70 | 75,30 | 6,73% | 64.527,00 |
| 09.04.2024 | 69,55 | 70,90 | 68,85 | 70,55 | 1,51% | 27.660,00 |
| 08.04.2024 | 68,95 | 70,15 | 68,30 | 69,50 | 1,61% | 23.180,00 |
| 05.04.2024 | 68,90 | 69,50 | 68,05 | 68,40 | -0,15% | 16.853,00 |
| 04.04.2024 | 68,30 | 69,65 | 68,10 | 68,50 | 0,29% | 32.573,00 |
| 03.04.2024 | 66,35 | 68,40 | 65,85 | 68,30 | 2,86% | 21.594,00 |
| 02.04.2024 | 65,20 | 67,00 | 65,05 | 66,40 | 1,87% | 21.105,00 |
| 28.03.2024 | 65,28 | 65,30 | 64,46 | 65,18 | 0,62% | 12.745,00 |
| 27.03.2024 | 64,94 | 65,22 | 63,80 | 64,78 | -0,18% | 11.510,00 |
| 26.03.2024 | 65,18 | 65,30 | 64,24 | 64,90 | 0,25% | 25.933,00 |
| 25.03.2024 | 64,70 | 65,32 | 64,50 | 64,74 | -0,58% | 11.135,00 |
| 22.03.2024 | 64,14 | 65,22 | 64,00 | 65,12 | 1,37% | 17.799,00 |
| 21.03.2024 | 64,14 | 65,88 | 63,74 | 64,24 | 0,75% | 40.523,00 |
| 20.03.2024 | 63,18 | 63,76 | 63,06 | 63,76 | 0,85% | 6.410,00 |
| 19.03.2024 | 63,40 | 63,80 | 62,96 | 63,22 | -0,47% | 19.565,00 |
| 18.03.2024 | 62,96 | 63,78 | 62,50 | 63,52 | 0,92% | 19.054,00 |
| 15.03.2024 | 62,38 | 63,30 | 62,30 | 62,94 | 1,12% | 19.085,00 |
| 14.03.2024 | 63,48 | 63,80 | 62,04 | 62,24 | -1,64% | 15.492,00 |
| 13.03.2024 | 61,88 | 63,90 | 60,96 | 63,28 | 2,30% | 20.100,00 |
| 12.03.2024 | 60,52 | 61,86 | 60,40 | 61,86 | 2,66% | 14.383,00 |
| 11.03.2024 | 60,28 | 60,66 | 59,42 | 60,26 | 0,13% | 13.719,00 |
| 08.03.2024 | 61,10 | 62,48 | 60,10 | 60,18 | -1,80% | 30.568,00 |
| 07.03.2024 | 59,10 | 61,50 | 58,72 | 61,28 | 4,18% | 24.096,00 |
| 06.03.2024 | 57,50 | 59,14 | 57,50 | 58,82 | 2,40% | 14.732,00 |
| 05.03.2024 | 58,04 | 58,32 | 57,40 | 57,44 | -1,54% | 21.145,00 |
| 04.03.2024 | 59,02 | 60,78 | 58,02 | 58,34 | -1,12% | 26.030,00 |
| 01.03.2024 | 58,66 | 59,30 | 58,26 | 59,00 | 0,68% | 14.526,00 |
| 29.02.2024 | 59,16 | 59,52 | 58,38 | 58,60 | -0,95% | 14.025,00 |
| 28.02.2024 | 59,52 | 60,00 | 58,86 | 59,16 | -1,00% | 19.151,00 |
| 27.02.2024 | 59,56 | 60,54 | 59,20 | 59,76 | -0,03% | 16.530,00 |
| 26.02.2024 | 60,00 | 60,18 | 59,08 | 59,78 | 0,23% | 22.815,00 |
| 23.02.2024 | 60,02 | 60,30 | 59,54 | 59,64 | -0,20% | 12.896,00 |
| 22.02.2024 | 59,80 | 60,78 | 59,30 | 59,76 | 0,23% | 16.635,00 |
| 21.02.2024 | 59,90 | 60,02 | 58,94 | 59,62 | -1,00% | 19.633,00 |
| 20.02.2024 | 60,02 | 60,26 | 59,10 | 60,22 | 0,30% | 13.581,00 |
| 19.02.2024 | 60,42 | 60,48 | 59,30 | 60,04 | -0,60% | 24.220,00 |
| 16.02.2024 | 60,50 | 61,40 | 59,92 | 60,40 | -2,11% | 16.526,00 |
| 15.02.2024 | 61,00 | 62,00 | 60,70 | 61,70 | 1,18% | 19.046,00 |
| 14.02.2024 | 60,46 | 61,20 | 60,10 | 60,98 | 0,96% | 20.891,00 |
| 13.02.2024 | 62,08 | 63,00 | 60,12 | 60,40 | -3,17% | 46.031,00 |
| 12.02.2024 | 61,22 | 62,42 | 61,20 | 62,38 | 1,70% | 25.181,00 |
| 09.02.2024 | 63,70 | 63,70 | 60,36 | 61,34 | -3,19% | 33.774,00 |
| 08.02.2024 | 63,18 | 63,88 | 62,44 | 63,36 | 0,57% | 16.061,00 |
| 07.02.2024 | 64,80 | 64,80 | 62,52 | 63,00 | -3,02% | 26.703,00 |
| 06.02.2024 | 64,52 | 67,86 | 62,56 | 64,96 | -0,06% | 33.770,00 |
| 05.02.2024 | 65,00 | 65,24 | 64,14 | 65,00 | -0,28% | 22.286,00 |
| 02.02.2024 | 66,42 | 66,42 | 64,76 | 65,18 | -1,18% | 21.880,00 |
| 01.02.2024 | 67,02 | 67,14 | 65,44 | 65,96 | -1,58% | 15.580,00 |
| 31.01.2024 | 67,62 | 68,04 | 66,96 | 67,02 | -1,59% | 12.125,00 |
| 30.01.2024 | 68,58 | 68,58 | 67,38 | 68,10 | -0,84% | 8.649,00 |
| 29.01.2024 | 67,86 | 68,68 | 66,58 | 68,68 | 0,88% | 12.908,00 |
| 26.01.2024 | 68,30 | 68,36 | 66,76 | 68,08 | -0,03% | 14.383,00 |
| 25.01.2024 | 67,30 | 68,46 | 66,74 | 68,10 | 1,61% | 18.285,00 |
| 24.01.2024 | 65,88 | 67,34 | 65,68 | 67,02 | 2,04% | 33.403,00 |
| 23.01.2024 | 64,08 | 65,70 | 63,92 | 65,68 | 2,50% | 38.741,00 |
| 22.01.2024 | 66,80 | 67,62 | 63,46 | 64,08 | -4,01% | 42.409,00 |
| 19.01.2024 | 67,00 | 67,24 | 66,12 | 66,76 | -0,39% | 7.200,00 |
| 18.01.2024 | 65,76 | 67,02 | 65,76 | 67,02 | 1,92% | 9.946,00 |
| 17.01.2024 | 67,18 | 67,32 | 65,26 | 65,76 | -2,55% | 19.575,00 |
| 16.01.2024 | 68,70 | 68,70 | 66,90 | 67,48 | -2,43% | 22.115,00 |
| 15.01.2024 | 70,48 | 70,98 | 68,64 | 69,16 | -1,79% | 18.424,00 |
| 12.01.2024 | 69,40 | 70,44 | 69,00 | 70,42 | 1,29% | 12.423,00 |
| 11.01.2024 | 70,34 | 70,78 | 68,52 | 69,52 | -1,61% | 15.037,00 |
| 10.01.2024 | 70,34 | 70,84 | 69,54 | 70,66 | 0,48% | 10.685,00 |
| 09.01.2024 | 70,70 | 70,70 | 69,86 | 70,32 | -0,26% | 8.817,00 |
| 08.01.2024 | 70,64 | 70,88 | 69,26 | 70,50 | -0,17% | 18.579,00 |
| 05.01.2024 | 70,84 | 71,14 | 70,00 | 70,62 | -0,39% | 14.124,00 |
| 04.01.2024 | 71,28 | 72,00 | 70,24 | 70,90 | -0,62% | 9.624,00 |
| 03.01.2024 | 72,18 | 72,62 | 70,00 | 71,34 | -1,33% | 32.021,00 |
| 02.01.2024 | 74,90 | 74,92 | 72,02 | 72,30 | -2,64% | 18.290,00 |
| 29.12.2023 | 74,90 | 75,12 | 74,08 | 74,26 | -1,01% | 11.743,00 |
| 28.12.2023 | 77,34 | 77,56 | 74,64 | 75,02 | -2,32% | 17.638,00 |
| 27.12.2023 | 75,90 | 77,90 | 75,90 | 76,80 | 0,79% | 8.754,00 |
| 22.12.2023 | 76,10 | 76,54 | 75,50 | 76,20 | 0,24% | 12.915,00 |
| 21.12.2023 | 78,98 | 79,50 | 75,62 | 76,02 | -4,04% | 23.926,00 |
| 20.12.2023 | 76,96 | 80,70 | 75,76 | 79,22 | 1,69% | 22.837,00 |
| 19.12.2023 | 76,84 | 78,18 | 76,48 | 77,90 | 1,46% | 7.735,00 |
| 18.12.2023 | 76,80 | 77,18 | 75,70 | 76,78 | 0,13% | 9.551,00 |
| 15.12.2023 | 76,02 | 77,38 | 76,02 | 76,68 | 0,63% | 4.262,00 |