74,625€
2,79%
Echtzeit-Aktienkurs Aurubis AG
Bid:
Ask:
Aktienkurse zur Aurubis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 72,85 | 75,15 | 72,55 | 74,68 | 2,86% | 220,00 |
| 25.04.2024 | 72,90 | 73,40 | 72,60 | 72,60 | -1,02% | 240,00 |
| 24.04.2024 | 72,75 | 73,35 | 72,75 | 73,35 | 1,38% | 359,00 |
| 23.04.2024 | 74,25 | 74,25 | 72,35 | 72,35 | -2,23% | 420,00 |
| 22.04.2024 | 75,20 | 75,30 | 74,00 | 74,00 | -0,67% | 229,00 |
| 19.04.2024 | 74,70 | 75,55 | 73,65 | 74,50 | -0,47% | 1.019,00 |
| 18.04.2024 | 74,50 | 74,90 | 74,50 | 74,85 | 0,40% | 195,00 |
| 17.04.2024 | 71,75 | 74,55 | 71,75 | 74,55 | 3,61% | 200,00 |
| 16.04.2024 | 72,50 | 72,50 | 71,80 | 71,95 | -1,57% | 407,00 |
| 15.04.2024 | 74,45 | 74,45 | 73,10 | 73,10 | -2,14% | 111,00 |
| 12.04.2024 | 73,40 | 75,55 | 73,40 | 74,70 | 2,05% | 853,00 |
| 11.04.2024 | 74,35 | 74,65 | 73,10 | 73,20 | 0,07% | 650,00 |
| 10.04.2024 | 70,55 | 75,65 | 70,55 | 73,15 | 3,76% | 1.917,00 |
| 09.04.2024 | 69,30 | 70,50 | 69,05 | 70,50 | 0,79% | 925,00 |
| 08.04.2024 | 68,25 | 69,95 | 68,25 | 69,95 | 2,27% | 755,00 |
| 05.04.2024 | 68,70 | 68,70 | 68,40 | 68,40 | -0,44% | 551,00 |
| 04.04.2024 | 67,95 | 69,50 | 67,95 | 68,70 | 1,03% | 1.275,00 |
| 03.04.2024 | 66,00 | 68,10 | 66,00 | 68,00 | 2,41% | 259,00 |
| 02.04.2024 | 65,05 | 66,40 | 65,05 | 66,40 | 1,97% | 962,00 |
| 28.03.2024 | 64,90 | 65,28 | 64,40 | 65,12 | 0,84% | 655,00 |
| 27.03.2024 | 64,58 | 64,58 | 64,58 | 64,58 | -0,06% | - |
| 26.03.2024 | 64,98 | 64,98 | 64,62 | 64,62 | -0,58% | 260,00 |
| 25.03.2024 | 64,62 | 65,00 | 64,62 | 65,00 | 0,71% | 1.900,00 |
| 22.03.2024 | 64,14 | 64,54 | 64,14 | 64,54 | -0,71% | 150,00 |
| 21.03.2024 | 64,28 | 65,50 | 64,28 | 65,00 | 2,88% | 890,00 |
| 20.03.2024 | 63,18 | 63,18 | 63,18 | 63,18 | -0,16% | - |
| 19.03.2024 | 63,28 | 63,28 | 63,28 | 63,28 | 0,06% | 16,00 |
| 18.03.2024 | 62,98 | 63,24 | 62,98 | 63,24 | 0,96% | 560,00 |
| 15.03.2024 | 61,96 | 62,64 | 61,96 | 62,64 | -0,95% | 25,00 |
| 14.03.2024 | 63,28 | 63,28 | 63,24 | 63,24 | -0,06% | 48,00 |
| 13.03.2024 | 61,66 | 63,56 | 61,06 | 63,28 | 2,79% | 1.705,00 |
| 12.03.2024 | 60,48 | 61,56 | 60,48 | 61,56 | 3,01% | 1.250,00 |
| 11.03.2024 | 60,12 | 60,12 | 59,70 | 59,76 | -0,96% | 100,00 |
| 08.03.2024 | 60,86 | 61,98 | 60,32 | 60,34 | -1,34% | 920,00 |
| 07.03.2024 | 58,56 | 61,16 | 58,56 | 61,16 | 4,19% | 985,00 |
| 06.03.2024 | 57,50 | 58,74 | 57,50 | 58,70 | 2,05% | 757,00 |
| 05.03.2024 | 57,98 | 57,98 | 57,42 | 57,52 | -1,03% | 255,00 |
| 04.03.2024 | 59,26 | 59,50 | 58,00 | 58,12 | -1,86% | 561,00 |
| 01.03.2024 | 58,66 | 59,22 | 58,44 | 59,22 | 0,54% | 219,00 |
| 29.02.2024 | 59,26 | 59,26 | 58,90 | 58,90 | -0,44% | 70,00 |
| 28.02.2024 | 59,84 | 59,96 | 58,92 | 59,16 | -1,17% | 463,00 |
| 27.02.2024 | 59,36 | 60,02 | 59,36 | 59,86 | 0,50% | 1.000,00 |
| 26.02.2024 | 60,06 | 60,06 | 59,20 | 59,56 | -0,40% | 674,00 |
| 23.02.2024 | 59,90 | 59,90 | 59,64 | 59,80 | -0,33% | 1.550,00 |
| 22.02.2024 | 59,58 | 60,40 | 59,34 | 60,00 | 0,40% | 338,00 |
| 21.02.2024 | 59,82 | 59,92 | 59,00 | 59,76 | -0,43% | 1.152,00 |
| 20.02.2024 | 59,98 | 60,02 | 59,08 | 60,02 | -0,50% | 771,00 |
| 19.02.2024 | 60,24 | 60,40 | 59,44 | 60,32 | 0,30% | 1.819,00 |
| 16.02.2024 | 60,54 | 61,34 | 60,14 | 60,14 | -1,44% | 1.165,00 |
| 15.02.2024 | 60,94 | 61,48 | 60,78 | 61,02 | -0,07% | 740,00 |
| 14.02.2024 | 60,42 | 61,06 | 60,00 | 61,06 | 1,56% | 308,00 |
| 13.02.2024 | 62,08 | 62,20 | 60,12 | 60,12 | -2,72% | 1.268,00 |
| 12.02.2024 | 61,20 | 61,94 | 61,20 | 61,80 | 0,23% | 1.160,00 |
| 09.02.2024 | 63,70 | 63,70 | 61,26 | 61,66 | -2,71% | 687,00 |
| 08.02.2024 | 62,96 | 63,38 | 62,96 | 63,38 | 0,35% | 764,00 |
| 07.02.2024 | 64,54 | 64,54 | 62,96 | 63,16 | -3,22% | 1.335,00 |
| 06.02.2024 | 64,40 | 65,42 | 63,00 | 65,26 | 1,18% | 777,00 |
| 05.02.2024 | 64,76 | 64,96 | 64,20 | 64,50 | -0,49% | 558,00 |
| 02.02.2024 | 66,08 | 66,08 | 64,82 | 64,82 | -1,94% | 1.781,00 |
| 01.02.2024 | 66,82 | 66,82 | 65,64 | 66,10 | -1,52% | 2.922,00 |
| 31.01.2024 | 67,64 | 67,76 | 67,12 | 67,12 | -1,27% | 154,00 |
| 30.01.2024 | 68,22 | 68,22 | 67,52 | 67,98 | 0,15% | 339,00 |
| 29.01.2024 | 67,72 | 67,88 | 67,26 | 67,88 | 0,00% | 470,00 |
| 26.01.2024 | 67,96 | 67,96 | 67,32 | 67,88 | -0,38% | 630,00 |
| 25.01.2024 | 67,02 | 68,14 | 67,02 | 68,14 | 1,19% | 215,00 |
| 24.01.2024 | 65,48 | 67,34 | 65,48 | 67,34 | 2,81% | 2.036,00 |
| 23.01.2024 | 63,82 | 65,50 | 63,82 | 65,50 | 2,22% | 1.107,00 |
| 22.01.2024 | 66,56 | 67,36 | 63,56 | 64,08 | -3,93% | 1.222,00 |
| 19.01.2024 | 66,64 | 66,98 | 66,52 | 66,70 | -0,27% | 639,00 |
| 18.01.2024 | 65,76 | 66,88 | 65,76 | 66,88 | 1,46% | 94,00 |
| 17.01.2024 | 66,92 | 66,92 | 65,54 | 65,92 | -2,34% | 470,00 |
| 16.01.2024 | 68,90 | 68,90 | 67,50 | 67,50 | -2,60% | 722,00 |
| 15.01.2024 | 70,98 | 70,98 | 69,30 | 69,30 | -0,66% | 840,00 |
| 12.01.2024 | 69,04 | 69,76 | 69,04 | 69,76 | 1,04% | 40,00 |
| 11.01.2024 | 70,52 | 70,52 | 68,70 | 69,04 | -1,74% | 90,00 |
| 10.01.2024 | 69,98 | 70,26 | 69,74 | 70,26 | -0,59% | 386,00 |
| 09.01.2024 | 70,68 | 70,68 | 70,68 | 70,68 | 0,43% | 6,00 |
| 08.01.2024 | 70,88 | 70,88 | 69,44 | 70,38 | -0,11% | 745,00 |
| 05.01.2024 | 70,46 | 70,46 | 70,46 | 70,46 | 0,06% | - |
| 04.01.2024 | 71,08 | 71,58 | 70,42 | 70,42 | -1,32% | 1.020,00 |
| 03.01.2024 | 72,04 | 72,54 | 70,00 | 71,36 | -1,33% | 450,00 |
| 02.01.2024 | 74,72 | 74,72 | 72,32 | 72,32 | -2,77% | 192,00 |
| 29.12.2023 | 74,82 | 74,82 | 74,38 | 74,38 | -1,54% | 368,00 |
| 28.12.2023 | 77,00 | 77,00 | 75,54 | 75,54 | -0,81% | 213,00 |
| 27.12.2023 | 76,16 | 76,16 | 76,16 | 76,16 | -0,31% | 15,00 |
| 22.12.2023 | 75,74 | 76,40 | 75,74 | 76,40 | 0,37% | 100,00 |
| 21.12.2023 | 78,82 | 78,82 | 76,12 | 76,12 | -4,28% | 1.500,00 |
| 20.12.2023 | 76,56 | 80,40 | 75,70 | 79,52 | 2,61% | 2.479,00 |
| 19.12.2023 | 76,48 | 77,52 | 76,48 | 77,50 | 1,25% | 173,00 |
| 18.12.2023 | 76,78 | 76,92 | 76,54 | 76,54 | 0,10% | 275,00 |
| 15.12.2023 | 76,02 | 76,50 | 76,02 | 76,46 | 0,74% | 173,00 |
| 14.12.2023 | 75,36 | 77,96 | 75,36 | 75,90 | 1,96% | 1.282,00 |
| 13.12.2023 | 72,92 | 74,44 | 72,92 | 74,44 | 1,31% | 20,00 |
| 12.12.2023 | 75,94 | 75,94 | 71,64 | 73,48 | -3,59% | 3.523,00 |
| 11.12.2023 | 76,16 | 76,22 | 75,78 | 76,22 | -0,31% | 362,00 |
| 08.12.2023 | 75,86 | 76,46 | 75,00 | 76,46 | 0,63% | 330,00 |
| 07.12.2023 | 76,22 | 76,22 | 75,74 | 75,98 | -0,78% | 879,00 |
| 06.12.2023 | 75,34 | 77,00 | 75,34 | 76,58 | 1,94% | 180,00 |
| 05.12.2023 | 75,26 | 75,26 | 74,70 | 75,12 | -0,66% | 87,00 |
| 04.12.2023 | 78,08 | 78,08 | 75,18 | 75,62 | -2,12% | 75,00 |