Börse:
69,400€
-0,83%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
69,260€
Ask:
69,540€
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 68,70 | 70,16 | 68,16 | 69,46 | -0,74% | 218.827,00 |
| 21.01.2021 | 66,12 | 70,36 | 66,12 | 69,98 | 5,84% | 251.786,00 |
| 20.01.2021 | 65,28 | 66,62 | 65,28 | 66,12 | 1,69% | 85.200,00 |
| 19.01.2021 | 66,42 | 67,24 | 64,82 | 65,02 | -1,48% | 85.235,00 |
| 18.01.2021 | 65,42 | 66,12 | 64,12 | 66,00 | 0,73% | 90.663,00 |
| 15.01.2021 | 65,50 | 68,00 | 65,16 | 65,52 | -0,09% | 162.438,00 |
| 14.01.2021 | 64,82 | 65,92 | 64,70 | 65,58 | 1,27% | 121.709,00 |
| 13.01.2021 | 65,82 | 65,82 | 64,60 | 64,76 | -0,98% | 108.444,00 |
| 12.01.2021 | 65,46 | 66,54 | 65,04 | 65,40 | -0,46% | 119.723,00 |
| 11.01.2021 | 66,40 | 67,14 | 65,70 | 65,70 | -1,91% | 116.443,00 |
| 08.01.2021 | 68,78 | 69,14 | 66,54 | 66,98 | -2,42% | 122.177,00 |
| 07.01.2021 | 68,72 | 68,72 | 67,38 | 68,64 | 1,00% | 110.300,00 |
| 06.01.2021 | 67,02 | 68,12 | 65,86 | 67,96 | 1,98% | 125.693,00 |
| 05.01.2021 | 65,18 | 66,64 | 65,00 | 66,64 | 1,55% | 125.012,00 |
| 04.01.2021 | 64,42 | 66,16 | 64,20 | 65,62 | 3,08% | 129.995,00 |
| 30.12.2020 | 63,00 | 64,16 | 63,00 | 63,66 | 0,86% | 62.378,00 |
| 29.12.2020 | 63,60 | 63,66 | 62,76 | 63,12 | -1,07% | 79.563,00 |
| 28.12.2020 | 63,02 | 64,24 | 62,80 | 63,80 | 2,08% | 65.348,00 |
| 23.12.2020 | 62,50 | 62,64 | 61,88 | 62,50 | 0,61% | 49.883,00 |
| 22.12.2020 | 62,50 | 62,78 | 61,82 | 62,12 | -0,06% | 70.926,00 |
| 21.12.2020 | 62,50 | 62,76 | 61,06 | 62,16 | -1,33% | 118.025,00 |
| 18.12.2020 | 63,56 | 63,78 | 62,88 | 63,00 | -0,47% | 157.220,00 |
| 17.12.2020 | 63,62 | 63,88 | 62,44 | 63,30 | 0,16% | 94.795,00 |
| 16.12.2020 | 64,06 | 64,36 | 62,62 | 63,20 | -0,50% | 108.776,00 |
| 15.12.2020 | 61,74 | 63,76 | 61,62 | 63,52 | 3,62% | 194.488,00 |
| 14.12.2020 | 63,00 | 63,44 | 61,10 | 61,30 | -0,78% | 125.317,00 |
| 11.12.2020 | 62,86 | 63,48 | 61,00 | 61,78 | -2,28% | 172.864,00 |
| 10.12.2020 | 66,04 | 66,04 | 62,62 | 63,22 | -4,10% | 213.298,00 |
| 09.12.2020 | 66,80 | 67,38 | 65,04 | 65,92 | -1,61% | 161.161,00 |
| 08.12.2020 | 67,30 | 67,38 | 66,38 | 67,00 | 0,00% | 88.915,00 |
| 07.12.2020 | 67,14 | 67,66 | 66,70 | 67,00 | -0,45% | 63.641,00 |
| 04.12.2020 | 67,62 | 67,80 | 66,82 | 67,30 | -0,80% | 88.667,00 |
| 03.12.2020 | 66,60 | 67,84 | 66,14 | 67,84 | 1,80% | 121.737,00 |
| 02.12.2020 | 68,46 | 68,52 | 65,82 | 66,64 | -3,05% | 174.290,00 |
| 01.12.2020 | 65,08 | 69,84 | 64,82 | 68,74 | 7,64% | 351.888,00 |
| 30.11.2020 | 62,60 | 64,44 | 61,68 | 63,86 | -0,62% | 207.674,00 |
| 27.11.2020 | 64,10 | 65,08 | 64,00 | 64,26 | 0,41% | 58.388,00 |
| 26.11.2020 | 64,38 | 64,50 | 63,86 | 64,00 | -0,28% | 39.821,00 |
| 25.11.2020 | 64,80 | 65,10 | 63,76 | 64,18 | -0,50% | 126.215,00 |
| 24.11.2020 | 64,38 | 64,74 | 63,96 | 64,50 | 0,78% | 121.402,00 |
| 23.11.2020 | 63,96 | 64,82 | 63,76 | 64,00 | 0,72% | 127.950,00 |
| 20.11.2020 | 62,64 | 63,72 | 62,10 | 63,54 | 2,06% | 65.311,00 |
| 19.11.2020 | 62,32 | 62,32 | 61,46 | 62,26 | -1,11% | 71.107,00 |
| 18.11.2020 | 63,12 | 63,18 | 62,18 | 62,96 | 0,06% | 92.798,00 |
| 17.11.2020 | 63,80 | 64,10 | 62,62 | 62,92 | -1,56% | 65.197,00 |
| 16.11.2020 | 61,62 | 64,38 | 61,62 | 63,92 | 4,48% | 138.156,00 |
| 13.11.2020 | 59,42 | 61,22 | 59,42 | 61,18 | 2,21% | 81.720,00 |
| 12.11.2020 | 59,20 | 60,20 | 59,14 | 59,86 | 0,17% | 78.477,00 |
| 11.11.2020 | 59,98 | 59,98 | 59,06 | 59,76 | 0,44% | 90.397,00 |
| 10.11.2020 | 60,22 | 60,64 | 59,34 | 59,50 | -1,65% | 85.107,00 |
| 09.11.2020 | 59,28 | 60,96 | 59,02 | 60,50 | 4,53% | 146.853,00 |
| 06.11.2020 | 58,76 | 59,34 | 57,40 | 57,88 | -0,89% | 50.391,00 |
| 05.11.2020 | 56,92 | 58,80 | 56,92 | 58,40 | 2,96% | 194.298,00 |
| 04.11.2020 | 57,06 | 57,06 | 55,52 | 56,72 | -0,28% | 112.507,00 |
| 03.11.2020 | 56,56 | 57,80 | 56,44 | 56,88 | 1,90% | 159.293,00 |
| 02.11.2020 | 55,42 | 56,26 | 54,90 | 55,82 | 1,60% | 111.109,00 |
| 30.10.2020 | 55,30 | 55,70 | 54,72 | 54,94 | -2,21% | 193.900,00 |
| 29.10.2020 | 57,00 | 57,06 | 55,96 | 56,18 | -0,88% | 127.258,00 |
| 28.10.2020 | 58,60 | 58,72 | 56,32 | 56,68 | -4,48% | 172.893,00 |
| 27.10.2020 | 60,08 | 60,30 | 59,34 | 59,34 | -1,82% | 132.212,00 |
| 26.10.2020 | 61,42 | 61,54 | 60,38 | 60,44 | -2,36% | 86.877,00 |
| 23.10.2020 | 62,74 | 62,88 | 61,62 | 61,90 | -0,74% | 78.444,00 |
| 22.10.2020 | 62,40 | 63,38 | 61,62 | 62,36 | -0,38% | 115.668,00 |
| 21.10.2020 | 62,32 | 62,98 | 61,70 | 62,60 | 0,61% | 92.441,00 |
| 20.10.2020 | 61,20 | 62,64 | 61,18 | 62,22 | 1,04% | 128.982,00 |
| 19.10.2020 | 60,56 | 61,60 | 59,66 | 61,58 | 1,89% | 206.859,00 |
| 16.10.2020 | 58,56 | 61,32 | 58,56 | 60,44 | 3,35% | 155.277,00 |
| 15.10.2020 | 59,18 | 59,52 | 57,76 | 58,48 | -2,63% | 103.918,00 |
| 14.10.2020 | 59,08 | 60,26 | 58,82 | 60,06 | 1,56% | 94.833,00 |
| 13.10.2020 | 60,26 | 60,26 | 59,10 | 59,14 | -1,60% | 82.047,00 |
| 12.10.2020 | 60,00 | 60,70 | 59,92 | 60,10 | -0,36% | 65.372,00 |
| 09.10.2020 | 59,92 | 60,86 | 59,92 | 60,32 | 0,20% | 101.948,00 |
| 08.10.2020 | 60,82 | 61,20 | 59,46 | 60,20 | -0,76% | 69.515,00 |
| 07.10.2020 | 60,72 | 61,32 | 59,94 | 60,66 | 0,17% | 102.810,00 |
| 06.10.2020 | 60,14 | 61,12 | 59,50 | 60,56 | 1,24% | 72.782,00 |
| 05.10.2020 | 58,76 | 60,02 | 58,66 | 59,82 | 2,43% | 96.110,00 |
| 02.10.2020 | 57,90 | 58,46 | 56,88 | 58,40 | 0,55% | 89.492,00 |
| 01.10.2020 | 58,50 | 59,00 | 57,92 | 58,08 | -0,10% | 64.435,00 |
| 30.09.2020 | 58,58 | 58,58 | 57,40 | 58,14 | -0,10% | 95.513,00 |
| 29.09.2020 | 58,14 | 58,50 | 57,84 | 58,20 | -0,51% | 63.367,00 |
| 28.09.2020 | 58,24 | 58,82 | 58,24 | 58,50 | 1,14% | 76.823,00 |
| 25.09.2020 | 58,52 | 58,62 | 57,42 | 57,84 | -0,48% | 72.466,00 |
| 24.09.2020 | 58,00 | 58,40 | 57,46 | 58,12 | -0,65% | 80.382,00 |
| 23.09.2020 | 59,60 | 59,76 | 58,50 | 58,50 | -1,22% | 68.719,00 |
| 22.09.2020 | 59,52 | 60,12 | 59,22 | 59,22 | -0,34% | 75.190,00 |
| 21.09.2020 | 61,26 | 61,26 | 59,32 | 59,42 | -3,32% | 91.235,00 |
| 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 |