Börse:
55,290€
1,23%
Echtzeit-Aktienkurs AURUBIS AG
Bid:
55,140€
Ask:
55,440€
Aktienkurse zur AURUBIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 55,31 | 56,12 | 54,92 | 55,29 | 1,23% | 5.218,00 |
| 04.06.2020 | 53,72 | 55,18 | 53,64 | 54,62 | 1,49% | 3.180,00 |
| 03.06.2020 | 53,98 | 54,22 | 53,62 | 53,82 | 0,04% | 404,00 |
| 02.06.2020 | 52,90 | 53,94 | 52,50 | 53,80 | 3,22% | 2.320,00 |
| 29.05.2020 | 51,32 | 52,16 | 51,24 | 52,12 | 1,32% | 240,00 |
| 28.05.2020 | 51,86 | 52,26 | 51,44 | 51,44 | 0,00% | 740,00 |
| 27.05.2020 | 51,08 | 52,34 | 50,88 | 51,44 | 1,06% | 560,00 |
| 26.05.2020 | 50,02 | 51,46 | 49,96 | 50,90 | 2,64% | 1.300,00 |
| 25.05.2020 | 49,99 | 50,32 | 49,45 | 49,59 | -0,68% | 1.870,00 |
| 22.05.2020 | 49,39 | 50,22 | 48,39 | 49,93 | 0,28% | 950,00 |
| 21.05.2020 | 50,38 | 50,82 | 49,79 | 49,79 | -1,44% | 100,00 |
| 20.05.2020 | 50,96 | 51,50 | 50,40 | 50,52 | -0,43% | 414,00 |
| 19.05.2020 | 48,99 | 52,24 | 48,99 | 50,74 | 2,69% | 3.489,00 |
| 18.05.2020 | 49,41 | 49,58 | 48,36 | 49,41 | 1,15% | 326,00 |
| 15.05.2020 | 47,60 | 48,96 | 46,73 | 48,85 | 2,58% | 550,00 |
| 14.05.2020 | 48,66 | 48,70 | 47,17 | 47,62 | -2,10% | 1.400,00 |
| 13.05.2020 | 48,49 | 49,40 | 48,45 | 48,64 | 0,48% | 2.330,00 |
| 12.05.2020 | 50,36 | 50,40 | 48,41 | 48,41 | -4,21% | 1.010,00 |
| 11.05.2020 | 50,74 | 51,08 | 49,86 | 50,54 | -0,04% | 2.000,00 |
| 08.05.2020 | 50,12 | 51,02 | 49,91 | 50,56 | 2,24% | 760,00 |
| 07.05.2020 | 50,78 | 51,08 | 49,42 | 49,45 | -2,56% | 2.672,00 |
| 06.05.2020 | 48,29 | 51,32 | 48,16 | 50,75 | 5,53% | 7.264,00 |
| 05.05.2020 | 47,44 | 48,74 | 47,33 | 48,09 | 1,91% | 1.670,00 |
| 04.05.2020 | 46,26 | 47,21 | 46,01 | 47,19 | -0,63% | 394,00 |
| 30.04.2020 | 48,63 | 48,69 | 47,27 | 47,49 | -1,23% | 1.302,00 |
| 29.04.2020 | 45,97 | 48,38 | 45,95 | 48,08 | 5,55% | 2.912,00 |
| 28.04.2020 | 45,01 | 46,26 | 44,86 | 45,55 | 1,36% | 120,00 |
| 27.04.2020 | 44,16 | 45,47 | 44,12 | 44,94 | 2,93% | 2.770,00 |
| 24.04.2020 | 43,51 | 43,89 | 43,19 | 43,66 | -0,25% | 100,00 |
| 23.04.2020 | 43,70 | 44,74 | 43,70 | 43,77 | 0,57% | 550,00 |
| 22.04.2020 | 42,78 | 43,76 | 42,78 | 43,52 | 1,80% | 200,00 |
| 21.04.2020 | 42,52 | 44,13 | 42,52 | 42,75 | -0,51% | 2.218,00 |
| 20.04.2020 | 43,93 | 44,15 | 42,79 | 42,97 | -1,56% | 17.563,00 |
| 17.04.2020 | 43,61 | 43,78 | 43,20 | 43,65 | 2,88% | 8.375,00 |
| 16.04.2020 | 42,43 | 43,47 | 42,12 | 42,43 | 0,35% | 1.660,00 |
| 15.04.2020 | 43,22 | 43,42 | 42,28 | 42,28 | -2,24% | 1.000,00 |
| 14.04.2020 | 42,70 | 43,58 | 42,00 | 43,25 | 2,17% | 1.270,00 |
| 09.04.2020 | 42,37 | 42,91 | 41,82 | 42,33 | 0,57% | 580,00 |
| 08.04.2020 | 41,26 | 42,27 | 41,19 | 42,09 | 2,01% | 5.102,00 |
| 07.04.2020 | 41,09 | 42,54 | 41,05 | 41,26 | 1,93% | 494,00 |
| 06.04.2020 | 40,06 | 40,92 | 40,01 | 40,48 | 4,01% | 452,00 |
| 03.04.2020 | 38,15 | 39,42 | 38,15 | 38,92 | 1,01% | 310,00 |
| 02.04.2020 | 37,73 | 39,24 | 37,72 | 38,53 | 3,49% | 123,00 |
| 01.04.2020 | 36,41 | 38,34 | 36,41 | 37,23 | 0,11% | 186,00 |
| 31.03.2020 | 36,76 | 38,01 | 36,76 | 37,19 | 1,06% | 963,00 |
| 30.03.2020 | 36,43 | 36,80 | 35,56 | 36,80 | 2,91% | 900,00 |
| 27.03.2020 | 36,51 | 36,70 | 35,43 | 35,76 | -2,21% | 1.736,00 |
| 26.03.2020 | 35,88 | 36,81 | 35,76 | 36,57 | 1,19% | 2.130,00 |
| 25.03.2020 | 36,30 | 37,05 | 35,66 | 36,14 | 1,77% | 2.123,00 |
| 24.03.2020 | 34,49 | 36,10 | 34,27 | 35,51 | 6,70% | 405,00 |
| 23.03.2020 | 32,30 | 33,82 | 31,88 | 33,28 | 4,36% | 1.100,00 |
| 20.03.2020 | 34,63 | 34,63 | 31,87 | 31,89 | -3,57% | 2.142,00 |
| 19.03.2020 | 32,61 | 34,12 | 31,76 | 33,07 | 2,99% | 1.425,00 |
| 18.03.2020 | 31,97 | 32,39 | 30,11 | 32,11 | -2,19% | 900,00 |
| 17.03.2020 | 32,21 | 33,39 | 31,80 | 32,83 | 4,19% | 250,00 |
| 16.03.2020 | 32,12 | 32,74 | 31,00 | 31,51 | -10,02% | 3.894,00 |
| 13.03.2020 | 34,67 | 35,63 | 33,23 | 35,02 | 7,42% | 2.094,00 |
| 12.03.2020 | 35,40 | 35,59 | 32,58 | 32,60 | -12,34% | 2.749,00 |
| 11.03.2020 | 37,60 | 38,40 | 36,68 | 37,19 | -5,87% | 510,00 |
| 10.03.2020 | 38,68 | 39,73 | 37,33 | 39,51 | 7,48% | 628,00 |
| 09.03.2020 | 40,12 | 40,22 | 36,76 | 36,76 | -13,12% | 3.390,00 |
| 06.03.2020 | 41,78 | 42,77 | 41,72 | 42,31 | -0,24% | 882,00 |
| 05.03.2020 | 44,32 | 44,32 | 42,37 | 42,41 | -3,74% | 838,00 |
| 04.03.2020 | 43,78 | 44,59 | 43,50 | 44,06 | 1,92% | 370,00 |
| 03.03.2020 | 43,37 | 44,60 | 42,81 | 43,23 | -1,01% | 540,00 |
| 02.03.2020 | 42,94 | 44,16 | 42,14 | 43,67 | 2,95% | 1.025,00 |
| 28.02.2020 | 41,68 | 43,30 | 41,67 | 42,42 | -5,96% | 4.552,00 |
| 27.02.2020 | 46,03 | 46,39 | 44,61 | 45,11 | -2,99% | 1.326,00 |
| 26.02.2020 | 46,75 | 47,33 | 45,70 | 46,50 | 0,43% | 1.426,00 |
| 25.02.2020 | 47,70 | 48,33 | 46,30 | 46,30 | -1,91% | 3.315,00 |
| 24.02.2020 | 49,17 | 49,17 | 47,20 | 47,20 | -5,71% | 939,00 |
| 21.02.2020 | 50,02 | 50,76 | 49,49 | 50,06 | -0,04% | 1.868,00 |
| 20.02.2020 | 50,04 | 50,86 | 49,96 | 50,08 | 0,26% | 196,00 |
| 19.02.2020 | 50,76 | 50,78 | 49,88 | 49,95 | -1,25% | 2.539,00 |
| 18.02.2020 | 51,60 | 51,76 | 50,34 | 50,58 | -2,36% | 757,00 |
| 17.02.2020 | 50,92 | 52,90 | 50,88 | 51,80 | 2,05% | 476,00 |
| 14.02.2020 | 49,76 | 51,44 | 49,75 | 50,76 | 1,95% | 679,00 |
| 13.02.2020 | 51,52 | 51,92 | 48,88 | 49,79 | -6,76% | 3.810,00 |
| 12.02.2020 | 53,24 | 53,88 | 52,88 | 53,40 | 0,49% | 1.424,00 |
| 11.02.2020 | 52,22 | 53,36 | 52,18 | 53,14 | 2,31% | 548,00 |
| 10.02.2020 | 52,46 | 52,92 | 51,80 | 51,94 | -0,42% | 690,00 |
| 07.02.2020 | 53,80 | 53,80 | 52,04 | 52,16 | -2,72% | 2.148,00 |
| 06.02.2020 | 52,92 | 54,22 | 52,92 | 53,62 | 1,59% | 1.820,00 |
| 05.02.2020 | 50,70 | 52,84 | 50,64 | 52,78 | 4,06% | 100,00 |
| 04.02.2020 | 49,33 | 51,10 | 49,28 | 50,72 | 3,11% | 70,00 |
| 03.02.2020 | 48,82 | 49,94 | 48,79 | 49,19 | 1,09% | 105,00 |
| 31.01.2020 | 50,44 | 50,88 | 48,64 | 48,66 | -3,57% | 345,00 |
| 30.01.2020 | 50,54 | 50,72 | 50,16 | 50,46 | -1,21% | 670,00 |
| 29.01.2020 | 50,16 | 51,58 | 50,16 | 51,08 | 1,83% | 735,00 |
| 28.01.2020 | 50,92 | 50,96 | 48,64 | 50,16 | -0,79% | 202,00 |
| 27.01.2020 | 51,58 | 51,58 | 49,23 | 50,56 | -2,13% | 1.844,00 |
| 24.01.2020 | 53,56 | 53,96 | 51,56 | 51,66 | -3,33% | 491,00 |
| 23.01.2020 | 54,02 | 54,26 | 53,32 | 53,44 | -1,29% | 370,00 |
| 22.01.2020 | 54,16 | 55,42 | 53,92 | 54,14 | 2,27% | 1.730,00 |
| 21.01.2020 | 53,16 | 53,32 | 52,38 | 52,94 | -1,27% | 265,00 |
| 20.01.2020 | 53,54 | 53,62 | 52,88 | 53,62 | 0,45% | 360,00 |
| 17.01.2020 | 52,60 | 53,56 | 52,60 | 53,38 | 1,25% | 3.288,00 |
| 16.01.2020 | 52,04 | 52,86 | 52,04 | 52,72 | 1,50% | 82,00 |
| 15.01.2020 | 52,56 | 52,92 | 51,92 | 51,94 | -1,10% | 3.218,00 |
| 14.01.2020 | 53,00 | 53,46 | 52,52 | 52,52 | -0,76% | 330,00 |