Deutsche Märkte schließen in 1 Stunde 39 Minute

Aurubis AG (NDA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
76,86+1,04 (+1,37%)
Ab 03:36PM CET. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202276,8077,1074,5076,8676,8637.304
30. Nov. 2022------
29. Nov. 202274,0075,6473,8074,9874,98103.798
28. Nov. 202274,1074,1072,9273,5073,5051.132
25. Nov. 202275,0075,7473,7674,7874,7881.443
24. Nov. 202273,9274,9073,5274,3274,3256.294
23. Nov. 202273,9674,0872,8073,4073,4081.988
22. Nov. 202271,9874,3271,9073,4473,4475.312
21. Nov. 202273,8873,9071,4671,9471,9485.762
18. Nov. 202273,8675,5273,4874,8074,80166.960
17. Nov. 202275,0675,6072,8873,5273,52104.109
16. Nov. 202275,7676,2474,4474,8074,8093.292
15. Nov. 202277,9477,9475,2275,9475,94123.655
14. Nov. 202278,0078,4076,1477,4077,40136.616
11. Nov. 202274,0278,4674,0277,3477,34241.016
10. Nov. 202269,6873,3668,1073,3673,36160.603
09. Nov. 202269,5070,8269,3070,3070,30108.311
08. Nov. 202267,1070,0066,6869,8469,84119.338
07. Nov. 202266,3467,7865,4067,4067,4081.233
04. Nov. 202263,5868,1863,5866,8066,80150.956
03. Nov. 202263,3463,7861,9463,0463,0469.494
02. Nov. 202265,7866,0464,4664,4664,4683.621
01. Nov. 202264,7065,7664,5665,3665,3689.655
31. Okt. 202263,9464,5463,1663,9263,92118.743
28. Okt. 202264,7265,1062,9063,6663,66153.805
27. Okt. 202265,4466,0464,1865,6665,66114.484
26. Okt. 202262,5466,1262,0465,9665,96132.490
25. Okt. 202261,8262,2060,4662,1062,10111.262
24. Okt. 202261,5061,5659,6460,2660,2689.668
21. Okt. 202260,1061,1059,0460,8860,8886.688
20. Okt. 202259,4461,3458,8260,8460,84109.703
19. Okt. 202260,0660,4859,2659,8659,86117.017
18. Okt. 202259,8661,0258,7859,9859,98156.066
17. Okt. 202257,2659,7457,1659,2459,24124.159
14. Okt. 202256,1058,1455,8857,0657,06230.709
13. Okt. 202253,1254,6252,2654,3654,3677.360
12. Okt. 202255,4055,4053,3053,5053,50155.674
11. Okt. 202256,5456,5454,4055,4655,4690.346
10. Okt. 202254,6857,5854,6856,9456,94119.038
07. Okt. 202256,0256,5654,7655,2855,2883.089
06. Okt. 202257,9858,5256,4056,5256,52147.731
05. Okt. 202257,0857,9255,6256,4656,4683.565
04. Okt. 202258,1458,2056,8257,8857,88169.902
03. Okt. 202253,2855,4052,6255,3255,3271.511
30. Sept. 202253,6454,4452,6853,9853,9898.343
29. Sept. 202253,4853,9452,1653,2853,28101.928
28. Sept. 202252,7053,6851,0053,6453,64163.283
27. Sept. 202253,8654,9853,6053,6053,60129.703
26. Sept. 202251,5054,0851,3453,0053,00107.121
23. Sept. 202255,4655,4652,7253,0053,00112.077
22. Sept. 202254,5256,4654,4855,3055,3080.640
21. Sept. 202255,0256,7055,0056,1456,14113.638
20. Sept. 202256,5056,6454,8055,6855,68152.750
19. Sept. 202255,5856,3253,9456,0056,00109.374
16. Sept. 202255,9056,8655,0255,8655,86291.359
15. Sept. 202258,2658,5656,5656,8656,86127.069
14. Sept. 202261,9662,6658,2858,2858,28219.205
13. Sept. 202264,7065,0062,4862,6662,66109.838
12. Sept. 202262,7065,3462,5264,7464,74143.109
09. Sept. 202260,6663,7860,6662,3662,3674.414
08. Sept. 202260,1861,0059,2060,1060,10101.072
07. Sept. 202259,3860,1059,0459,7459,74122.765
06. Sept. 202260,1661,2659,5260,1460,1465.900
05. Sept. 202258,4461,0858,4460,1660,1688.931
02. Sept. 202259,0661,6258,2060,8860,88134.933
01. Sept. 202259,6059,6657,3658,1058,10119.351
31. Aug. 202262,7262,7260,4060,4260,42132.279
30. Aug. 202264,6864,6862,4262,6862,6892.760
29. Aug. 202263,4264,6462,8464,3464,3459.170
26. Aug. 202265,4866,2063,8063,9863,9892.901
25. Aug. 202265,4266,0264,0264,5864,5897.763
24. Aug. 202265,9266,4264,2064,6664,6648.515
23. Aug. 202263,7266,3263,7066,2866,28117.860
22. Aug. 202265,7266,4863,6264,1664,16175.416
19. Aug. 202266,5667,9466,2066,2066,2099.083
18. Aug. 202267,1468,4066,7667,2667,26107.346
17. Aug. 202268,4669,3066,8867,1867,18122.571
16. Aug. 202265,7669,1265,7068,3868,38157.264
15. Aug. 202268,3068,5865,1265,4865,4880.537
12. Aug. 202268,4268,9867,9068,2868,2888.798
11. Aug. 202267,9069,0267,7668,4068,4076.596
10. Aug. 202266,1068,0465,3267,7467,7491.607
09. Aug. 202267,3067,6066,1266,5866,58116.482
08. Aug. 202268,6069,5267,0067,5067,50138.453
05. Aug. 202267,0069,8866,4468,9068,90152.088
04. Aug. 202269,1070,3268,4870,3270,3288.024
03. Aug. 202268,0269,2267,4668,8668,8663.042
02. Aug. 202268,5868,6867,4068,0068,0090.637
01. Aug. 202270,2070,6268,6269,1669,16100.237
29. Juli 202268,1670,7468,0670,2270,22124.642
28. Juli 202266,6668,4466,2667,5067,50106.793
27. Juli 202265,4065,8863,8065,8865,88145.103
26. Juli 202265,6466,1864,2864,9864,98104.335
25. Juli 202264,9066,2064,4865,7465,7480.983
22. Juli 202264,6066,0664,6065,5865,5899.582
21. Juli 202265,6666,3663,8264,9264,9283.023
20. Juli 202265,5866,3264,2266,1066,10135.671
19. Juli 202262,6265,4662,1465,4665,46152.612
18. Juli 202262,8463,6862,5463,5063,5090.170
15. Juli 202259,8261,1659,3461,1661,16157.904
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...