Deutsche Märkte öffnen in 3 Stunden 30 Minuten

Aurubis AG (NDA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
83,08-0,80 (-0,95%)
Börsenschluss: 05:35PM CET
Zeitraum:
24. März 2022 - 24. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. März 202383,3283,8080,9283,0883,0867.204
22. März 202384,9684,9682,3083,8883,8875.945
21. März 202384,6686,5884,3684,9484,94113.076
20. März 202380,5884,5078,5083,9083,90138.741
17. März 202382,8084,4080,7881,7081,70190.379
16. März 202382,6082,9478,6881,3481,34191.782
15. März 202386,1686,1680,4280,7480,74135.336
14. März 202384,5086,4283,7686,2686,2687.125
13. März 202386,8487,1082,0884,2684,26165.103
10. März 202386,0286,8284,5286,5886,5880.031
09. März 202391,0091,0087,5287,7887,7896.447
08. März 202389,5691,0088,6491,0091,00140.038
07. März 202393,3094,0690,0490,1490,14105.990
06. März 202395,7095,7092,5093,6493,6491.459
03. März 202393,6896,3893,6895,7695,76112.193
02. März 202392,9094,0292,2693,0893,0870.263
01. März 202393,7096,1493,3093,8893,88103.333
28. Feb. 202391,5893,2090,8492,7492,7493.747
27. Feb. 202390,1292,4490,1291,7691,7661.800
24. Feb. 202393,0893,1489,7689,9889,98140.629
23. Feb. 202394,8295,4093,1493,1493,1470.205
22. Feb. 202394,7095,1693,2494,1694,1659.001
21. Feb. 202396,4697,5295,2295,2295,2263.397
20. Feb. 202396,2497,1495,8096,6896,6850.653
17. Feb. 202395,6096,3095,2895,6095,6061.203
17. Feb. 20231.8 Dividende
16. Feb. 202397,6498,4496,0898,1896,3883.045
15. Feb. 202397,0497,7295,3496,7694,9965.854
14. Feb. 202398,8699,1496,7897,0495,2658.326
13. Feb. 2023100,65100,7598,6498,6496,8384.241
10. Feb. 202399,3499,3895,7497,2495,46106.087
09. Feb. 2023101,10101,6599,90100,4098,56142.544
08. Feb. 202399,98102,0599,12100,9099,05114.784
07. Feb. 202396,2098,8094,0698,6896,87156.790
06. Feb. 202397,0098,1094,2496,4494,67213.418
03. Feb. 2023100,35103,1599,36101,3599,49183.562
02. Feb. 202399,10101,4098,84101,4099,54181.372
01. Feb. 202397,0699,1696,8698,2496,44108.217
31. Jan. 202397,0697,4295,7896,6894,91127.482
30. Jan. 202397,5098,1896,7697,4095,61127.384
27. Jan. 202395,2695,2695,2695,2693,51-
26. Jan. 202395,5096,3894,6495,2693,5197.448
25. Jan. 202394,8096,0094,0495,1093,3690.069
24. Jan. 202395,6095,9492,7894,1292,39108.889
23. Jan. 202394,9296,5094,2494,5092,7780.500
20. Jan. 202393,2094,0092,2893,7892,0665.206
19. Jan. 202395,4495,7291,6292,5090,80111.089
18. Jan. 202393,2897,7292,9896,7294,95138.385
17. Jan. 202392,1893,5691,9093,2891,5793.942
16. Jan. 202392,5092,8090,4092,0090,3193.368
13. Jan. 202388,1092,7687,9692,5490,84184.862
12. Jan. 202386,2087,6885,0687,6886,07129.821
11. Jan. 202386,2687,6085,5885,8884,31117.551
10. Jan. 202385,9086,5684,6085,6684,0983.251
09. Jan. 202383,5886,4083,5486,3484,76144.092
06. Jan. 202382,5883,0681,0683,0681,5471.043
05. Jan. 202379,0482,4678,4281,8080,30136.672
04. Jan. 202379,1679,2676,9678,7677,3296.709
03. Jan. 202378,5679,1477,2677,9876,5575.480
02. Jan. 202377,2678,7476,6678,2276,7943.537
30. Dez. 202278,0278,0876,3676,3674,9634.959
29. Dez. 202278,7279,1077,9078,1676,7384.866
28. Dez. 202279,1280,6278,4679,2277,7771.394
27. Dez. 202280,5080,6878,7678,9277,4745.375
23. Dez. 202278,8480,6678,2479,7078,2485.930
22. Dez. 202281,4482,4676,8677,8476,41160.496
21. Dez. 202278,0084,4872,0081,4279,93305.666
20. Dez. 202278,5679,8478,0879,2477,7985.259
19. Dez. 202278,1079,5478,1079,1677,7160.571
16. Dez. 202279,1479,4876,9078,4076,96186.204
15. Dez. 202278,6880,6678,5079,3277,87186.758
14. Dez. 202279,7680,3678,4079,4878,02150.699
13. Dez. 202278,8881,5077,7880,1678,6979.067
12. Dez. 202279,7879,7877,8878,4877,0495.022
09. Dez. 202281,7481,8678,5280,4078,9391.186
08. Dez. 202277,3081,4877,1080,9679,48130.469
07. Dez. 202277,1478,1675,7077,3875,9694.440
06. Dez. 202276,8278,0676,3477,3075,8867.126
05. Dez. 202278,2679,9277,6677,6676,24110.142
02. Dez. 202276,5278,1476,0078,1076,67117.123
01. Dez. 202276,8077,1074,5076,4475,04106.044
30. Nov. 202275,4275,9874,2875,8274,43131.099
29. Nov. 202274,0075,6473,8074,9873,61103.798
28. Nov. 202274,1074,1072,9273,5072,1551.132
25. Nov. 202275,0075,7473,7674,7873,4181.443
24. Nov. 202273,9274,9073,5274,3272,9656.294
23. Nov. 202273,9674,0872,8073,4072,0581.988
22. Nov. 202271,9874,3271,9073,4472,0975.312
21. Nov. 202273,8873,9071,4671,9470,6285.762
18. Nov. 202273,8675,5273,4874,8073,43166.960
17. Nov. 202275,0675,6072,8873,5272,17104.109
16. Nov. 202275,7676,2474,4474,8073,4393.292
15. Nov. 202277,9477,9475,2275,9474,55123.655
14. Nov. 202278,0078,4076,1477,4075,98136.616
11. Nov. 202274,0278,4674,0277,3475,92241.016
10. Nov. 202269,6873,3668,1073,3672,02160.603
09. Nov. 202269,5070,8269,3070,3069,01108.311
08. Nov. 202267,1070,0066,6869,8468,56119.338
07. Nov. 202266,3467,7865,4067,4066,1681.233
04. Nov. 202263,5868,1863,5866,8065,58150.956
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...