Börse:
72,040€
-1,61%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
71,820€
Ask:
72,260€
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 73,58 | 74,04 | 71,82 | 71,82 | -1,91% | 2.568,00 |
| 24.02.2021 | 73,58 | 74,48 | 72,48 | 73,22 | -0,60% | 3.890,00 |
| 23.02.2021 | 73,30 | 73,72 | 72,02 | 73,66 | 0,79% | 1.378,00 |
| 22.02.2021 | 71,64 | 73,52 | 71,10 | 73,08 | 2,53% | 3.760,00 |
| 19.02.2021 | 68,74 | 71,58 | 68,68 | 71,28 | 3,91% | 4.242,00 |
| 18.02.2021 | 69,06 | 70,82 | 68,60 | 68,60 | -0,87% | 1.220,00 |
| 17.02.2021 | 69,72 | 69,94 | 68,86 | 69,20 | -0,46% | 1.390,00 |
| 16.02.2021 | 67,96 | 70,32 | 67,96 | 69,52 | 2,81% | 4.098,00 |
| 15.02.2021 | 66,10 | 68,90 | 66,10 | 67,62 | 2,49% | 4.665,00 |
| 12.02.2021 | 65,80 | 65,98 | 64,96 | 65,98 | -0,96% | 1.860,00 |
| 11.02.2021 | 66,10 | 67,20 | 66,10 | 66,62 | 0,18% | 340,00 |
| 10.02.2021 | 65,90 | 66,70 | 65,50 | 66,50 | 1,78% | 1.415,00 |
| 09.02.2021 | 67,20 | 67,20 | 65,02 | 65,34 | -2,54% | 3.506,00 |
| 08.02.2021 | 69,00 | 69,32 | 66,58 | 67,04 | -1,47% | 2.498,00 |
| 05.02.2021 | 70,00 | 71,18 | 65,00 | 68,04 | 0,03% | 4.165,00 |
| 04.02.2021 | 67,80 | 68,72 | 67,38 | 68,02 | 1,13% | 3.900,00 |
| 03.02.2021 | 67,16 | 67,62 | 66,04 | 67,26 | 0,93% | 667,00 |
| 02.02.2021 | 65,86 | 66,74 | 65,70 | 66,64 | 1,34% | 2.636,00 |
| 01.02.2021 | 64,14 | 66,32 | 63,98 | 65,76 | 3,17% | 5.371,00 |
| 29.01.2021 | 64,04 | 64,56 | 63,18 | 63,74 | -1,42% | 1.540,00 |
| 28.01.2021 | 63,52 | 65,02 | 62,52 | 64,66 | 1,76% | 2.752,00 |
| 27.01.2021 | 69,04 | 69,04 | 61,92 | 63,54 | -7,89% | 6.246,00 |
| 26.01.2021 | 68,44 | 70,24 | 67,34 | 68,98 | 0,32% | 1.340,00 |
| 25.01.2021 | 69,72 | 71,90 | 68,44 | 68,76 | -0,78% | 2.345,00 |
| 22.01.2021 | 67,00 | 69,82 | 67,00 | 69,30 | -0,94% | 31.283,00 |
| 21.01.2021 | 66,18 | 70,10 | 66,18 | 69,96 | 5,94% | 2.622,00 |
| 20.01.2021 | 65,12 | 66,44 | 65,12 | 66,04 | 1,54% | 2.470,00 |
| 19.01.2021 | 66,36 | 66,44 | 64,86 | 65,04 | -1,57% | 5.089,00 |
| 18.01.2021 | 65,70 | 66,18 | 64,16 | 66,08 | 0,70% | 1.210,00 |
| 15.01.2021 | 65,54 | 67,96 | 65,40 | 65,62 | 0,49% | 1.444,00 |
| 14.01.2021 | 65,08 | 65,88 | 65,08 | 65,30 | 0,46% | 1.061,00 |
| 13.01.2021 | 65,44 | 65,44 | 64,66 | 65,00 | -0,64% | 3.145,00 |
| 12.01.2021 | 66,02 | 66,40 | 65,06 | 65,42 | -0,52% | 170,00 |
| 11.01.2021 | 66,40 | 67,06 | 65,70 | 65,76 | -1,73% | 1.563,00 |
| 08.01.2021 | 68,84 | 68,84 | 66,72 | 66,92 | -2,02% | 14.859,00 |
| 07.01.2021 | 68,14 | 68,62 | 67,40 | 68,30 | 0,95% | 10.334,00 |
| 06.01.2021 | 66,62 | 68,04 | 66,06 | 67,66 | 1,71% | 592,00 |
| 05.01.2021 | 65,72 | 66,68 | 65,50 | 66,52 | 1,68% | 1.503,00 |
| 04.01.2021 | 64,32 | 66,12 | 64,32 | 65,42 | 2,15% | 3.399,00 |
| 30.12.2020 | 63,16 | 64,12 | 63,12 | 64,04 | 2,01% | 500,00 |
| 29.12.2020 | 63,94 | 63,94 | 62,76 | 62,78 | -1,29% | 600,00 |
| 28.12.2020 | 63,10 | 64,18 | 62,82 | 63,60 | 1,86% | 580,00 |
| 23.12.2020 | 62,12 | 62,52 | 61,90 | 62,44 | 0,55% | 830,00 |
| 22.12.2020 | 62,58 | 62,78 | 62,00 | 62,10 | -0,48% | 638,00 |
| 21.12.2020 | 63,02 | 63,02 | 61,24 | 62,40 | -0,79% | 1.318,00 |
| 18.12.2020 | 63,08 | 63,60 | 62,78 | 62,90 | -0,35% | 1.958,00 |
| 17.12.2020 | 63,32 | 63,72 | 62,44 | 63,12 | 0,03% | 1.180,00 |
| 16.12.2020 | 63,82 | 63,94 | 62,72 | 63,10 | -0,60% | 414,00 |
| 15.12.2020 | 61,54 | 63,62 | 61,54 | 63,48 | 3,56% | 259,00 |
| 14.12.2020 | 61,74 | 63,24 | 61,28 | 61,30 | -0,65% | 212,00 |
| 11.12.2020 | 63,36 | 63,38 | 61,04 | 61,70 | -2,99% | 1.203,00 |
| 10.12.2020 | 65,90 | 66,24 | 62,78 | 63,60 | -3,52% | 4.172,00 |
| 09.12.2020 | 66,50 | 67,34 | 65,48 | 65,92 | -1,44% | 3.494,00 |
| 08.12.2020 | 66,98 | 67,06 | 66,38 | 66,88 | 0,09% | 475,00 |
| 07.12.2020 | 67,12 | 67,24 | 66,76 | 66,82 | -0,48% | 1.845,00 |
| 04.12.2020 | 67,66 | 67,70 | 66,90 | 67,14 | -0,39% | 918,00 |
| 03.12.2020 | 66,80 | 67,90 | 66,70 | 67,40 | 0,93% | 720,00 |
| 02.12.2020 | 68,90 | 68,90 | 66,04 | 66,78 | -3,13% | 2.622,00 |
| 01.12.2020 | 64,72 | 69,70 | 64,50 | 68,94 | 7,55% | 2.753,00 |
| 30.11.2020 | 63,02 | 64,40 | 61,76 | 64,10 | -0,47% | 1.870,00 |
| 27.11.2020 | 63,80 | 64,92 | 63,80 | 64,40 | 1,00% | 920,00 |
| 26.11.2020 | 64,38 | 64,38 | 63,68 | 63,76 | -0,96% | 420,00 |
| 25.11.2020 | 64,44 | 64,94 | 63,84 | 64,38 | 0,28% | 1.862,00 |
| 24.11.2020 | 64,22 | 64,74 | 63,98 | 64,20 | 0,34% | 1.110,00 |
| 23.11.2020 | 63,48 | 64,62 | 63,26 | 63,98 | 0,95% | 1.102,00 |
| 20.11.2020 | 62,36 | 63,68 | 62,36 | 63,38 | 1,77% | 1.618,00 |
| 19.11.2020 | 62,48 | 62,48 | 61,48 | 62,28 | -0,32% | 135,00 |
| 18.11.2020 | 62,72 | 63,02 | 62,26 | 62,48 | -0,48% | 100,00 |
| 17.11.2020 | 63,66 | 63,68 | 62,74 | 62,78 | -1,32% | 234,00 |
| 16.11.2020 | 61,32 | 64,26 | 61,32 | 63,62 | 4,06% | 2.666,00 |
| 13.11.2020 | 59,52 | 61,36 | 59,52 | 61,14 | 2,83% | 500,00 |
| 12.11.2020 | 59,20 | 60,24 | 59,18 | 59,46 | -0,54% | 2.960,00 |
| 11.11.2020 | 59,54 | 59,80 | 59,10 | 59,78 | 0,37% | 120,00 |
| 10.11.2020 | 59,86 | 60,46 | 59,38 | 59,56 | -0,63% | 948,00 |
| 09.11.2020 | 58,78 | 60,84 | 58,78 | 59,94 | 3,59% | 246,00 |
| 06.11.2020 | 58,22 | 58,82 | 57,40 | 57,86 | -0,45% | 530,00 |
| 05.11.2020 | 56,82 | 58,78 | 56,82 | 58,12 | 3,09% | 520,00 |
| 04.11.2020 | 56,22 | 56,84 | 55,56 | 56,38 | -1,16% | 150,00 |
| 03.11.2020 | 55,96 | 57,80 | 55,96 | 57,04 | 2,74% | 630,00 |
| 02.11.2020 | 54,92 | 56,18 | 54,92 | 55,52 | 0,91% | 848,00 |
| 30.10.2020 | 55,14 | 55,54 | 54,62 | 55,02 | -1,82% | 1.650,00 |
| 29.10.2020 | 56,54 | 56,96 | 56,04 | 56,04 | -0,71% | 2.004,00 |
| 28.10.2020 | 58,52 | 58,52 | 56,32 | 56,44 | -4,14% | 1.170,00 |
| 27.10.2020 | 60,32 | 60,32 | 58,88 | 58,88 | -2,03% | 285,00 |
| 26.10.2020 | 61,12 | 61,52 | 59,86 | 60,10 | -2,40% | 1.177,00 |
| 23.10.2020 | 62,36 | 62,82 | 61,48 | 61,58 | -1,22% | 280,00 |
| 22.10.2020 | 62,14 | 63,34 | 61,70 | 62,34 | -0,10% | 900,00 |
| 21.10.2020 | 61,92 | 62,88 | 61,76 | 62,40 | 1,13% | 740,00 |
| 20.10.2020 | 61,14 | 62,62 | 61,14 | 61,70 | 1,31% | 5.200,00 |
| 19.10.2020 | 60,16 | 61,54 | 59,98 | 60,90 | 1,47% | 731,00 |
| 16.10.2020 | 58,30 | 61,08 | 58,30 | 60,02 | 3,23% | 2.080,00 |
| 15.10.2020 | 59,44 | 59,44 | 57,82 | 58,14 | -2,19% | 30,00 |
| 14.10.2020 | 58,84 | 60,06 | 58,84 | 59,44 | 1,43% | 400,00 |
| 13.10.2020 | 60,04 | 60,04 | 58,60 | 58,60 | -2,24% | 50,00 |
| 12.10.2020 | 60,46 | 60,68 | 59,94 | 59,94 | -0,46% | 1.350,00 |
| 09.10.2020 | 59,80 | 60,70 | 59,80 | 60,22 | 0,80% | 200,00 |
| 08.10.2020 | 60,68 | 60,70 | 59,52 | 59,74 | -1,29% | 510,00 |
| 07.10.2020 | 60,42 | 61,12 | 59,96 | 60,52 | 0,83% | 160,00 |
| 06.10.2020 | 59,80 | 61,00 | 59,60 | 60,02 | 0,30% | 172,00 |
| 05.10.2020 | 58,46 | 59,94 | 58,46 | 59,84 | 2,68% | 76,00 |