Börse:
59,600€
-3,03%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
59,460€
Ask:
59,740€
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2020 | 61,17 | 61,30 | 59,36 | 59,40 | -3,35% | - |
| 18.09.2020 | 61,48 | 62,24 | 61,24 | 61,46 | -0,39% | 142.370,00 |
| 17.09.2020 | 61,12 | 62,04 | 60,64 | 61,70 | 0,42% | 80.061,00 |
| 16.09.2020 | 61,08 | 61,64 | 60,92 | 61,44 | 0,56% | 56.355,00 |
| 15.09.2020 | 61,28 | 61,66 | 60,78 | 61,10 | 0,33% | 60.481,00 |
| 14.09.2020 | 61,50 | 62,24 | 60,70 | 60,90 | -0,36% | 68.913,00 |
| 11.09.2020 | 60,30 | 61,42 | 59,02 | 61,12 | -0,81% | 149.964,00 |
| 10.09.2020 | 61,50 | 62,18 | 61,28 | 61,62 | 0,03% | 138.174,00 |
| 09.09.2020 | 60,10 | 61,80 | 60,10 | 61,60 | 2,36% | 73.811,00 |
| 08.09.2020 | 60,36 | 60,58 | 59,92 | 60,18 | -0,27% | 65.230,00 |
| 07.09.2020 | 59,54 | 60,60 | 59,54 | 60,34 | 2,13% | 69.168,00 |
| 04.09.2020 | 57,90 | 59,62 | 57,34 | 59,08 | 2,07% | 88.559,00 |
| 03.09.2020 | 59,92 | 60,20 | 57,52 | 57,88 | -2,72% | 87.010,00 |
| 02.09.2020 | 59,78 | 60,94 | 59,32 | 59,50 | -0,23% | 111.669,00 |
| 01.09.2020 | 60,48 | 61,06 | 58,96 | 59,64 | -0,83% | 113.290,00 |
| 31.08.2020 | 58,54 | 60,32 | 58,54 | 60,14 | 2,04% | 113.499,00 |
| 28.08.2020 | 57,94 | 58,98 | 57,64 | 58,94 | 1,80% | 71.260,00 |
| 27.08.2020 | 58,50 | 59,26 | 57,90 | 57,90 | -1,90% | 64.585,00 |
| 26.08.2020 | 57,60 | 59,02 | 57,20 | 59,02 | 2,00% | 73.069,00 |
| 25.08.2020 | 58,58 | 58,98 | 57,78 | 57,86 | -1,23% | 62.584,00 |
| 24.08.2020 | 58,80 | 59,14 | 58,50 | 58,58 | 0,03% | 57.904,00 |
| 21.08.2020 | 59,36 | 59,94 | 58,06 | 58,56 | -0,88% | 68.674,00 |
| 20.08.2020 | 59,78 | 59,98 | 59,00 | 59,08 | -1,89% | 46.682,00 |
| 19.08.2020 | 60,26 | 60,34 | 59,52 | 60,22 | 0,23% | 52.900,00 |
| 18.08.2020 | 60,46 | 60,46 | 59,52 | 60,08 | -0,20% | 83.426,00 |
| 17.08.2020 | 59,00 | 60,36 | 58,94 | 60,20 | 2,31% | 70.402,00 |
| 14.08.2020 | 60,74 | 60,74 | 58,76 | 58,84 | -2,97% | 76.044,00 |
| 13.08.2020 | 61,82 | 62,00 | 60,64 | 60,64 | -2,54% | 80.838,00 |
| 12.08.2020 | 59,52 | 62,90 | 59,52 | 62,22 | 3,84% | 182.536,00 |
| 11.08.2020 | 60,30 | 61,28 | 59,68 | 59,92 | 0,37% | 253.174,00 |
| 10.08.2020 | 59,10 | 60,06 | 59,10 | 59,70 | 0,98% | 76.739,00 |
| 07.08.2020 | 59,60 | 59,94 | 59,12 | 59,12 | -0,91% | 95.873,00 |
| 06.08.2020 | 59,68 | 60,40 | 59,38 | 59,66 | -0,30% | 81.186,00 |
| 05.08.2020 | 58,00 | 59,84 | 57,98 | 59,84 | 4,25% | 103.140,00 |
| 04.08.2020 | 57,88 | 58,06 | 57,14 | 57,40 | -0,17% | 61.315,00 |
| 03.08.2020 | 56,76 | 57,66 | 56,74 | 57,50 | 1,73% | 67.993,00 |
| 31.07.2020 | 56,80 | 57,64 | 56,44 | 56,52 | -0,53% | 93.212,00 |
| 30.07.2020 | 58,84 | 58,84 | 56,44 | 56,82 | -2,87% | 83.176,00 |
| 29.07.2020 | 59,04 | 59,34 | 58,24 | 58,50 | -1,35% | 70.021,00 |
| 28.07.2020 | 60,20 | 60,20 | 58,94 | 59,30 | -0,77% | 90.679,00 |
| 27.07.2020 | 59,14 | 59,94 | 58,60 | 59,76 | 0,91% | 72.942,00 |
| 24.07.2020 | 60,10 | 60,10 | 58,78 | 59,22 | -1,99% | 82.064,00 |
| 23.07.2020 | 59,78 | 61,20 | 59,46 | 60,42 | 1,44% | 120.733,00 |
| 22.07.2020 | 58,16 | 59,58 | 58,16 | 59,56 | 1,81% | 101.664,00 |
| 21.07.2020 | 59,40 | 59,88 | 58,22 | 58,50 | -0,88% | 144.278,00 |
| 20.07.2020 | 59,10 | 59,46 | 58,44 | 59,02 | -0,30% | 144.226,00 |
| 17.07.2020 | 59,74 | 60,26 | 59,16 | 59,20 | -0,27% | 131.160,00 |
| 16.07.2020 | 57,32 | 59,70 | 57,12 | 59,36 | 2,84% | 129.548,00 |
| 15.07.2020 | 59,08 | 59,34 | 56,26 | 57,72 | -1,67% | 209.318,00 |
| 14.07.2020 | 58,50 | 59,06 | 57,80 | 58,70 | -0,54% | 129.074,00 |
| 13.07.2020 | 58,76 | 59,30 | 58,68 | 59,02 | 1,97% | 96.319,00 |
| 10.07.2020 | 57,10 | 58,52 | 56,84 | 57,88 | -0,75% | 95.740,00 |
| 09.07.2020 | 58,94 | 59,36 | 58,20 | 58,32 | -0,24% | 111.593,00 |
| 08.07.2020 | 57,40 | 58,74 | 57,34 | 58,46 | 1,49% | 165.854,00 |
| 07.07.2020 | 57,80 | 57,80 | 56,80 | 57,60 | -0,17% | 97.266,00 |
| 06.07.2020 | 57,00 | 58,10 | 56,66 | 57,70 | 2,49% | 144.703,00 |
| 03.07.2020 | 55,72 | 56,30 | 55,22 | 56,30 | 1,00% | 174.559,00 |
| 02.07.2020 | 54,08 | 55,78 | 54,08 | 55,74 | 3,80% | 165.570,00 |
| 01.07.2020 | 55,24 | 55,36 | 53,70 | 53,70 | -2,15% | 83.657,00 |
| 30.06.2020 | 54,54 | 55,40 | 54,38 | 54,88 | 0,62% | 136.761,00 |
| 29.06.2020 | 53,18 | 54,70 | 53,18 | 54,54 | 1,94% | 106.038,00 |
| 26.06.2020 | 53,58 | 53,94 | 53,18 | 53,50 | 0,53% | 103.256,00 |
| 25.06.2020 | 53,50 | 53,68 | 52,90 | 53,22 | -0,26% | 46.657,00 |
| 24.06.2020 | 54,22 | 54,54 | 53,36 | 53,36 | -2,24% | 63.242,00 |
| 23.06.2020 | 53,46 | 54,58 | 53,08 | 54,58 | 2,75% | 73.927,00 |
| 22.06.2020 | 52,74 | 53,60 | 52,74 | 53,12 | 0,19% | 69.189,00 |
| 19.06.2020 | 54,10 | 54,20 | 53,02 | 53,02 | -1,38% | 168.948,00 |
| 18.06.2020 | 53,60 | 54,30 | 53,46 | 53,76 | 0,45% | 68.294,00 |
| 17.06.2020 | 54,12 | 54,60 | 53,42 | 53,52 | -1,69% | 64.815,00 |
| 16.06.2020 | 54,50 | 54,76 | 53,68 | 54,44 | 3,07% | 63.517,00 |
| 15.06.2020 | 51,80 | 53,64 | 51,80 | 52,82 | -0,86% | 87.619,00 |
| 12.06.2020 | 51,90 | 54,04 | 51,62 | 53,28 | 1,41% | 147.602,00 |
| 11.06.2020 | 53,16 | 53,74 | 52,48 | 52,54 | -4,26% | 230.808,00 |
| 10.06.2020 | 54,82 | 55,62 | 53,80 | 54,88 | -0,40% | 135.729,00 |
| 09.06.2020 | 56,20 | 56,66 | 54,34 | 55,10 | -1,78% | 222.094,00 |
| 08.06.2020 | 55,12 | 56,48 | 54,62 | 56,10 | 0,72% | 294.805,00 |
| 05.06.2020 | 55,36 | 56,10 | 54,92 | 55,70 | 1,31% | 170.372,00 |
| 04.06.2020 | 53,46 | 55,30 | 53,46 | 54,98 | 1,81% | 215.487,00 |
| 03.06.2020 | 53,38 | 54,18 | 53,36 | 54,00 | 0,19% | 162.881,00 |
| 02.06.2020 | 52,68 | 53,90 | 52,38 | 53,90 | 3,65% | 194.593,00 |
| 29.05.2020 | 50,64 | 52,32 | 50,40 | 52,00 | -0,12% | 213.547,00 |
| 28.05.2020 | 51,76 | 52,22 | 51,46 | 52,06 | 1,09% | 122.004,00 |
| 27.05.2020 | 51,10 | 52,46 | 51,10 | 51,50 | 0,55% | 160.924,00 |
| 26.05.2020 | 50,00 | 51,52 | 49,69 | 51,22 | 2,95% | 146.790,00 |
| 25.05.2020 | 50,00 | 50,18 | 49,43 | 49,75 | -0,40% | 66.130,00 |
| 22.05.2020 | 48,50 | 50,26 | 47,87 | 49,95 | -0,04% | 148.305,00 |
| 21.05.2020 | 50,28 | 51,00 | 49,81 | 49,97 | -1,32% | 141.763,00 |
| 20.05.2020 | 51,00 | 51,80 | 50,44 | 50,64 | -1,40% | 159.817,00 |
| 19.05.2020 | 50,20 | 52,36 | 50,06 | 51,36 | 3,49% | 476.709,00 |
| 18.05.2020 | 49,18 | 49,83 | 48,03 | 49,63 | 1,58% | 219.514,00 |
| 15.05.2020 | 48,00 | 48,92 | 46,19 | 48,86 | 2,60% | 248.438,00 |
| 14.05.2020 | 48,50 | 48,86 | 47,01 | 47,62 | -2,70% | 227.027,00 |
| 13.05.2020 | 48,84 | 49,50 | 48,56 | 48,94 | -0,16% | 145.314,00 |
| 12.05.2020 | 50,20 | 50,36 | 49,02 | 49,02 | -2,97% | 132.914,00 |
| 11.05.2020 | 50,98 | 51,12 | 49,81 | 50,52 | -0,28% | 178.150,00 |
| 08.05.2020 | 50,00 | 51,10 | 49,61 | 50,66 | 1,89% | 117.547,00 |
| 07.05.2020 | 51,14 | 51,30 | 49,38 | 49,72 | -2,39% | 199.479,00 |
| 06.05.2020 | 48,79 | 51,32 | 48,79 | 50,94 | 4,66% | 540.206,00 |
| 05.05.2020 | 47,70 | 48,94 | 47,60 | 48,67 | 3,44% | 234.855,00 |
| 04.05.2020 | 47,00 | 47,23 | 45,87 | 47,05 | -1,45% | 174.480,00 |