65,060€
0,43%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 65,09 | 65,32 | 64,10 | 65,06 | 0,43% | 7.651,00 |
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 |
14.12.2023 | 75,74 | 77,90 | 75,02 | 76,20 | 1,20% | 23.709,00 |
13.12.2023 | 73,60 | 75,30 | 73,00 | 75,30 | 2,50% | 17.296,00 |
12.12.2023 | 76,00 | 76,46 | 71,02 | 73,46 | -3,19% | 36.470,00 |
11.12.2023 | 76,14 | 76,46 | 75,20 | 75,88 | -0,76% | 5.374,00 |
08.12.2023 | 76,02 | 76,46 | 74,96 | 76,46 | 0,58% | 5.354,00 |
07.12.2023 | 76,48 | 76,48 | 75,36 | 76,02 | -0,76% | 5.381,00 |
06.12.2023 | 75,22 | 76,90 | 74,80 | 76,60 | 1,46% | 6.181,00 |
05.12.2023 | 75,40 | 76,00 | 74,66 | 75,50 | -0,24% | 13.852,00 |
04.12.2023 | 78,46 | 78,60 | 75,32 | 75,68 | -2,97% | 9.152,00 |
01.12.2023 | 75,90 | 78,28 | 75,90 | 78,00 | 3,04% | 5.677,00 |
30.11.2023 | 76,74 | 76,92 | 75,48 | 75,70 | -1,12% | 5.392,00 |
29.11.2023 | 76,80 | 76,90 | 76,24 | 76,56 | -0,13% | 3.829,00 |
28.11.2023 | 76,66 | 77,04 | 75,24 | 76,66 | -0,44% | 7.480,00 |
27.11.2023 | 76,62 | 77,10 | 76,20 | 77,00 | 0,29% | 3.549,00 |
24.11.2023 | 76,88 | 77,20 | 76,34 | 76,78 | -0,18% | 2.957,00 |
23.11.2023 | 76,76 | 77,18 | 76,00 | 76,92 | -0,08% | 4.451,00 |
22.11.2023 | 78,04 | 80,90 | 76,68 | 76,98 | -0,93% | 10.146,00 |
21.11.2023 | 77,82 | 78,30 | 77,62 | 77,70 | -0,38% | 5.425,00 |
20.11.2023 | 78,00 | 78,82 | 76,62 | 78,00 | -3,56% | 17.283,00 |
17.11.2023 | 80,02 | 81,48 | 80,02 | 80,88 | 1,18% | 7.224,00 |
16.11.2023 | 81,06 | 81,80 | 79,78 | 79,94 | -1,67% | 6.297,00 |
15.11.2023 | 80,52 | 82,26 | 79,96 | 81,30 | 1,40% | 11.623,00 |
14.11.2023 | 77,54 | 80,76 | 77,46 | 80,18 | 3,09% | 23.160,00 |
13.11.2023 | 77,54 | 77,78 | 76,70 | 77,78 | 0,28% | 6.487,00 |
10.11.2023 | 78,06 | 78,60 | 76,50 | 77,56 | -0,84% | 5.210,00 |
09.11.2023 | 76,76 | 79,48 | 75,86 | 78,22 | 2,46% | 12.331,00 |
08.11.2023 | 77,12 | 77,30 | 76,14 | 76,34 | -1,37% | 6.854,00 |
07.11.2023 | 78,62 | 78,62 | 76,80 | 77,40 | -1,65% | 6.067,00 |