Aurubis AG NDA
XETR · Deutschland · Nicht-Energie-Rohstoffe
€153,40-7,50 (-4,66 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €153,40 | -4,66 % | €158,80 | €159,60 | €153,30 | 327,94K |
| 2026-09-30 | €160,90 | -0,74 % | €163,70 | €164,30 | €159,50 | 194,81K |
| 2026-09-29 | €162,10 | +1,06 % | €162,50 | €164,10 | €161,40 | 200,28K |
| 2026-09-28 | €160,40 | -4,47 % | €166,60 | €167,00 | €158,50 | 283,28K |
| 2026-09-25 | €167,90 | +0,30 % | €169,30 | €171,40 | €167,00 | 81,24K |
| 2026-09-24 | €167,40 | -0,36 % | €167,50 | €171,20 | €167,00 | 163,20K |
| 2026-09-23 | €168,00 | -1,81 % | €172,00 | €172,70 | €167,60 | 142,26K |
| 2026-09-22 | €171,10 | +1,30 % | €169,30 | €173,90 | €169,00 | 68,69K |
| 2026-09-21 | €168,90 | +1,08 % | €168,30 | €172,70 | €167,20 | 78,17K |
| 2026-09-18 | €167,10 | -0,89 % | €168,60 | €170,90 | €167,10 | 347,36K |
| 2026-09-17 | €168,60 | +2,37 % | €165,10 | €169,40 | €164,50 | 89,65K |
| 2026-09-16 | €164,70 | +0,55 % | €166,00 | €168,40 | €164,60 | 130,32K |
| 2026-09-15 | €163,80 | -0,06 % | €164,10 | €166,50 | €160,90 | 222,80K |
| 2026-09-14 | €163,90 | -5,42 % | €170,40 | €171,20 | €163,00 | 252,23K |
| 2026-09-11 | €173,30 | +1,35 % | €171,30 | €174,00 | €170,00 | 92,95K |
| 2026-09-10 | €171,00 | -5,32 % | €181,00 | €182,80 | €170,60 | 145,08K |
| 2026-09-09 | €180,60 | -0,22 % | €182,00 | €183,70 | €178,10 | 99,02K |
| 2026-09-08 | €181,00 | +3,37 % | €176,00 | €183,00 | €175,90 | 118,86K |
| 2026-09-07 | €175,10 | +0,63 % | €175,00 | €175,90 | €173,00 | 49,60K |
| 2026-09-04 | €174,00 | 0,00 % | €173,50 | €175,80 | €171,80 | 71,43K |
| 2026-09-03 | €174,00 | +0,46 % | €173,40 | €174,40 | €169,90 | 93,92K |
| 2026-09-02 | €173,20 | +0,52 % | €171,00 | €174,80 | €168,70 | 89,98K |
| 2026-09-01 | €172,30 | -2,66 % | €179,80 | €180,10 | €172,30 | 151,74K |
| 2026-08-31 | €177,00 | -1,06 % | €177,80 | €180,20 | €177,00 | 135,50K |
| 2026-08-28 | €178,90 | +0,22 % | €179,00 | €182,20 | €176,50 | 66,53K |
| 2026-08-27 | €178,50 | +0,56 % | €178,00 | €179,50 | €175,90 | 82,14K |
| 2026-08-26 | €177,50 | +0,68 % | €177,50 | €181,90 | €176,90 | 108,22K |
| 2026-08-25 | €176,30 | -0,06 % | €176,10 | €178,50 | €175,00 | 55,90K |
| 2026-08-24 | €176,40 | -1,45 % | €178,00 | €183,70 | €176,30 | 181,11K |
| 2026-08-21 | €179,00 | +3,95 % | €173,70 | €183,10 | €173,50 | 275,15K |
| 2026-08-20 | €172,20 | -0,35 % | €173,40 | €175,10 | €168,30 | 104,78K |
| 2026-08-19 | €172,80 | +4,41 % | €166,50 | €173,90 | €165,70 | 150,11K |
| 2026-08-18 | €165,50 | -2,82 % | €169,60 | €170,10 | €165,00 | 146,65K |
| 2026-08-17 | €170,30 | +1,55 % | €170,70 | €172,90 | €168,20 | 87,34K |
| 2026-08-14 | €167,70 | -0,06 % | €166,10 | €169,60 | €164,80 | 92,03K |
| 2026-08-13 | €167,80 | -4,71 % | €172,80 | €173,30 | €167,70 | 151,61K |
| 2026-08-12 | €176,10 | +2,50 % | €172,50 | €178,70 | €172,50 | 99,21K |
| 2026-08-11 | €171,80 | -1,15 % | €174,00 | €176,20 | €171,80 | 99,52K |
| 2026-08-10 | €173,80 | +0,06 % | €173,20 | €176,40 | €172,80 | 102,70K |
| 2026-08-07 | €173,70 | -4,14 % | €181,00 | €181,40 | €170,60 | 184,83K |
| 2026-08-06 | €181,20 | -5,48 % | €184,80 | €186,50 | €175,60 | 329,59K |
| 2026-08-05 | €191,70 | +1,59 % | €190,00 | €193,70 | €189,90 | 138,24K |
| 2026-08-04 | €188,70 | +4,49 % | €183,10 | €189,20 | €182,70 | 131,65K |
| 2026-08-03 | €180,60 | -0,55 % | €183,50 | €184,70 | €177,60 | 82,34K |
| 2026-07-31 | €181,60 | +0,11 % | €182,20 | €187,20 | €178,20 | 86,08K |
| 2026-07-30 | €181,40 | +3,36 % | €176,40 | €181,70 | €174,00 | 85,73K |
| 2026-07-29 | €175,50 | +0,40 % | €175,00 | €178,10 | €174,20 | 91,46K |
| 2026-07-28 | €174,80 | -0,74 % | €173,20 | €176,20 | €171,70 | 122,92K |
| 2026-07-27 | €176,10 | -1,57 % | €179,50 | €181,40 | €174,00 | 96,87K |
| 2026-07-24 | €178,90 | +1,25 % | €175,90 | €180,00 | €175,90 | 87,66K |
| 2026-07-23 | €176,70 | -1,34 % | €179,30 | €179,70 | €175,00 | 135,31K |
| 2026-07-22 | €179,10 | +2,17 % | €174,70 | €180,10 | €174,10 | 156,86K |
| 2026-07-21 | €175,30 | +2,82 % | €173,60 | €176,00 | €172,00 | 83,93K |
| 2026-07-20 | €170,50 | -0,35 % | €170,40 | €172,60 | €168,60 | 76,98K |
| 2026-07-17 | €171,10 | -1,27 % | €167,70 | €171,10 | €166,40 | 183,75K |
| 2026-07-16 | €173,30 | -2,64 % | €178,00 | €180,20 | €171,20 | 132,58K |
| 2026-07-15 | €178,00 | -0,89 % | €178,20 | €182,30 | €176,10 | 136,52K |
| 2026-07-14 | €179,60 | +3,16 % | €174,00 | €179,60 | €172,80 | 123,83K |
| 2026-07-13 | €174,10 | +2,17 % | €168,50 | €174,40 | €168,20 | 184,04K |
| 2026-07-10 | €170,40 | +0,89 % | €170,00 | €173,40 | €168,10 | 143,00K |
| 2026-07-09 | €168,90 | +3,49 % | €168,80 | €169,50 | €165,50 | 76,43K |
| 2026-07-08 | €163,20 | -5,01 % | €171,60 | €172,30 | €163,20 | 201,30K |
| 2026-07-07 | €171,80 | -4,45 % | €175,60 | €176,50 | €171,40 | 168,96K |
| 2026-07-06 | €179,80 | -0,39 % | €180,00 | €182,30 | €178,90 | 109,91K |
| 2026-07-03 | €180,50 | +3,97 % | €176,20 | €180,50 | €174,80 | 94,05K |
| 2026-07-02 | €173,60 | -1,36 % | €174,40 | €176,30 | €171,40 | 194,45K |
| 2026-07-01 | €176,00 | -2,87 % | €179,20 | €179,80 | €172,90 | 124,54K |
| 2026-06-30 | €181,20 | +1,23 % | €183,30 | €183,80 | €180,50 | 109,97K |
| 2026-06-29 | €179,00 | -3,03 % | €185,30 | €186,40 | €178,80 | 105,89K |
| 2026-06-26 | €184,60 | -1,12 % | €184,70 | €185,60 | €180,50 | 150,22K |
| 2026-06-25 | €186,70 | 0,00 % | €186,70 | €186,70 | €186,70 | 0 |
| 2026-06-24 | €186,70 | -4,89 % | €196,30 | €197,80 | €182,60 | 186,33K |
| 2026-06-23 | €196,30 | +0,26 % | €189,10 | €197,60 | €186,30 | 136,62K |
| 2026-06-22 | €195,80 | +0,41 % | €195,80 | €196,40 | €193,90 | 92,15K |
| 2026-06-19 | €195,00 | -0,86 % | €194,60 | €196,40 | €192,00 | 426,05K |
| 2026-06-18 | €196,70 | -4,05 % | €202,80 | €202,80 | €194,20 | 132,64K |
| 2026-06-17 | €205,00 | -0,39 % | €206,00 | €209,80 | €203,80 | 106,85K |
| 2026-06-16 | €205,80 | +2,90 % | €199,90 | €207,60 | €198,60 | 126,18K |
| 2026-06-15 | €200,00 | +1,68 % | €200,60 | €204,00 | €199,20 | 86,86K |
| 2026-06-12 | €196,70 | +4,79 % | €192,00 | €196,70 | €190,50 | 140,03K |
| 2026-06-11 | €187,70 | +2,79 % | €181,60 | €187,70 | €181,00 | 129,62K |
| 2026-06-10 | €182,60 | -7,64 % | €197,40 | €198,30 | €182,60 | 386,48K |
| 2026-06-09 | €197,70 | -2,80 % | €203,40 | €206,00 | €197,70 | 123,50K |
| 2026-06-08 | €203,40 | -4,15 % | €208,00 | €212,40 | €203,40 | 152,40K |
| 2026-06-05 | €212,20 | -2,75 % | €216,20 | €219,40 | €211,40 | 126,81K |
| 2026-06-04 | €218,20 | -0,46 % | €219,00 | €225,20 | €216,00 | 153,26K |
| 2026-06-03 | €219,20 | +0,37 % | €217,20 | €219,60 | €215,40 | 79,23K |
| 2026-06-02 | €218,40 | +1,68 % | €217,60 | €220,40 | €215,00 | 161,79K |
| 2026-06-01 | €214,80 | -0,65 % | €217,00 | €219,60 | €211,00 | 84,26K |
| 2026-05-29 | €216,20 | -0,09 % | €219,60 | €219,60 | €213,60 | 147,85K |