Aurubis AG

NAFG
🏛️ Vereinigtes Königreich →
102.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 101.45 103.00 100.70 102.40 0.0M
2025-09-25 101.05 103.10 99.95 101.30 0.0M
2025-09-24 97.70 101.10 97.35 101.20 0.0M
2025-09-23 96.53 98.55 96.35 98.00 0.0M
2025-09-22 95.45 97.60 94.85 96.25 0.0M
2025-09-19 95.63 96.50 94.85 95.58 0.0M
2025-09-18 95.63 96.20 94.40 94.95 0.0M
2025-09-17 97.13 97.15 95.20 95.98 0.0M
2025-09-16 99.78 100.10 96.90 97.50 0.0M
2025-09-15 99.75 100.00 98.20 99.48 0.0M
2025-09-12 97.25 99.50 96.90 98.95 0.0M
2025-09-11 97.30 98.35 94.80 96.50 0.0M
2025-09-10 99.35 99.55 96.75 96.80 0.1M
2025-09-09 99.48 100.80 98.95 99.35 0.0M
2025-09-08 98.53 99.15 98.10 98.73 0.0M
2025-09-05 97.65 99.15 97.45 97.83 0.0M
2025-09-04 97.20 97.75 96.45 97.20 0.0M
2025-09-03 96.25 98.15 96.20 97.35 0.0M
2025-09-02 96.80 97.10 94.65 95.20 0.0M
2025-09-01 97.73 98.50 96.55 96.73 0.0M
2025-08-29 97.03 97.35 96.25 96.93 0.0M
2025-08-28 96.98 98.50 96.30 96.68 0.0M
2025-08-27 98.45 99.00 97.20 97.38 0.1M
2025-08-26 97.83 99.15 97.30 98.68 0.0M
2025-08-25 98.10 98.40 97.15 98.10 0.0M
2025-08-22 96.05 97.80 95.50 97.78 0.0M
2025-08-21 96.15 96.65 95.85 95.78 0.0M
2025-08-20 95.45 96.15 95.00 96.10 0.2M
2025-08-19 95.58 97.00 95.60 96.73 0.0M
2025-08-18 96.35 96.50 94.85 95.23 0.0M
2025-08-15 96.48 97.20 96.00 96.48 0.0M
2025-08-14 96.28 96.55 94.65 94.83 0.1M
2025-08-13 95.53 96.90 95.40 96.43 0.0M
2025-08-12 94.65 95.70 94.30 95.50 0.0M
2025-08-11 95.30 95.60 94.05 93.88 0.0M
2025-08-08 95.23 96.20 94.45 95.55 0.0M
2025-08-07 92.48 96.65 92.05 95.83 0.0M
2025-08-06 92.23 92.40 90.40 91.98 0.0M
2025-08-05 86.30 91.65 85.08 91.20 0.0M
2025-08-04 87.00 87.70 86.70 87.05 0.0M
2025-08-01 87.58 88.10 86.20 86.55 0.0M
2025-07-31 85.68 88.00 84.25 87.55 0.0M
2025-07-30 89.58 89.80 88.40 88.83 0.0M
2025-07-29 91.90 92.30 89.00 89.80 0.0M
2025-07-28 94.88 95.40 90.90 91.88 0.0M
2025-07-25 92.63 93.70 91.85 93.50 0.0M
2025-07-24 94.25 95.40 92.70 93.18 0.0M
2025-07-23 94.13 94.55 93.15 94.60 0.0M
2025-07-22 94.63 95.25 93.55 93.80 0.0M
2025-07-21 91.38 94.75 91.15 94.30 0.0M
2025-07-18 92.53 92.50 90.55 91.10 0.0M
2025-07-17 90.98 91.85 90.45 90.88 0.0M
2025-07-16 91.70 91.85 89.50 90.35 0.0M
2025-07-15 93.98 94.00 91.20 91.50 0.0M
2025-07-14 94.45 95.85 93.45 93.53 0.0M
2025-07-11 94.48 95.45 93.85 95.40 0.0M
2025-07-10 94.43 96.00 93.90 94.53 0.0M
2025-07-09 89.95 94.10 89.95 93.38 0.0M
2025-07-08 87.13 90.00 86.80 89.95 0.0M
2025-07-07 86.63 86.95 85.75 86.65 0.0M
2025-07-04 87.60 88.00 86.75 87.15 0.0M
2025-07-03 89.20 89.45 87.90 88.05 0.0M
2025-07-02 88.25 89.45 88.05 88.78 0.0M
2025-07-01 88.50 89.15 87.25 87.85 0.0M
2025-06-30 88.68 88.85 87.75 88.28 0.0M
2025-06-27 88.25 89.25 87.60 88.65 0.0M
2025-06-26 87.03 88.10 86.70 87.33 0.0M
2025-06-25 88.13 88.15 85.95 86.00 0.2M
2025-06-24 83.95 86.85 83.95 85.60 0.0M
2025-06-23 80.05 80.45 79.55 80.40 0.0M
2025-06-20 79.73 81.00 79.90 80.58 0.0M
2025-06-19 80.98 81.15 78.95 79.45 0.0M
2025-06-18 81.93 82.00 80.30 81.18 0.0M
2025-06-17 80.73 82.75 80.55 81.93 0.0M
2025-06-16 80.85 82.50 80.70 80.95 0.0M
2025-06-13 78.95 80.00 78.15 79.50 0.0M
2025-06-12 80.23 81.15 78.40 79.88 0.0M
2025-06-11 80.38 81.85 80.05 80.35 0.0M
2025-06-10 79.80 80.40 79.05 80.33 0.0M
2025-06-09 81.00 81.50 78.90 80.03 0.0M
2025-06-06 82.15 82.35 81.15 81.45 0.0M
2025-06-05 81.90 83.35 81.70 82.40 0.0M
2025-06-04 81.48 82.75 80.70 81.13 0.0M
2025-06-03 77.90 80.10 77.40 80.00 0.0M
2025-06-02 77.10 78.30 76.95 78.33 0.0M
2025-05-30 77.35 78.10 77.00 77.35 0.0M
2025-05-29 78.38 79.45 77.35 77.45 0.0M
2025-05-28 79.45 79.60 78.05 78.43 0.0M
2025-05-27 79.08 79.75 78.65 79.65 0.0M
2025-05-26 79.35 80.05 78.15 79.35 0.0M
2025-05-23 77.78 79.25 76.35 78.08 0.0M
2025-05-22 77.75 78.15 76.50 77.15 0.0M
2025-05-21 77.73 78.25 77.30 77.80 0.0M
2025-05-20 77.18 78.40 76.80 78.03 0.0M
2025-05-19 77.20 77.90 76.10 77.28 0.0M
2025-05-16 78.03 78.15 76.30 77.18 0.0M
2025-05-15 77.68 78.05 76.95 77.73 0.0M
2025-05-14 79.85 80.55 78.00 78.35 0.0M
2025-05-13 79.50 80.85 79.15 80.08 0.0M
2025-05-12 79.48 81.40 78.55 79.08 0.0M
2025-05-09 77.18 79.40 76.70 77.98 0.0M
2025-05-08 74.60 77.10 72.90 76.98 0.0M
2025-05-07 75.95 76.50 75.25 75.60 0.0M
2025-05-06 76.53 76.60 73.75 75.85 0.0M
2025-05-05 75.80 76.95 75.80 75.80 0.0M
2025-05-02 79.33 79.50 76.60 76.85 0.0M
2025-05-01 75.83 75.83 75.83 75.83 0.0M
2025-04-30 76.73 77.00 74.50 75.83 0.0M
2025-04-29 77.40 77.95 76.60 76.75 0.0M
2025-04-28 77.10 77.75 76.80 76.85 0.0M
2025-04-25 76.88 77.55 75.95 76.40 0.0M
2025-04-24 76.15 76.90 75.40 76.58 0.0M
2025-04-23 75.20 77.50 75.00 75.90 0.0M
2025-04-22 75.73 76.15 74.55 76.10 0.0M
2025-04-17 74.80 75.55 73.85 74.48 0.4M
2025-04-16 74.10 75.40 73.75 75.23 0.0M
2025-04-15 75.43 76.75 75.35 75.55 0.0M
2025-04-14 76.08 76.25 74.60 75.83 0.1M
2025-04-11 76.20 76.30 72.85 74.45 0.1M
2025-04-10 79.80 80.00 73.95 73.90 0.0M
2025-04-09 73.28 74.00 71.45 73.05 0.0M
2025-04-08 75.33 76.25 72.90 74.23 0.0M
2025-04-07 73.83 75.65 71.25 73.95 0.0M
2025-04-04 80.90 81.15 74.25 76.80 0.0M
2025-04-03 82.78 84.55 81.90 83.08 0.4M
2025-04-02 86.93 87.15 85.05 85.60 0.0M
2025-04-01 87.85 88.05 85.70 86.48 0.0M
2025-03-31 87.98 88.45 86.20 88.25 0.0M
2025-03-28 89.53 91.15 88.55 88.70 0.0M
2025-03-27 93.23 93.30 89.35 89.88 0.0M
2025-03-26 95.05 95.80 93.20 94.00 0.0M
2025-03-25 93.85 94.65 93.55 94.35 0.0M
2025-03-24 90.85 94.15 89.95 93.70 0.0M
2025-03-21 90.98 91.30 89.25 90.00 0.0M
2025-03-20 93.75 93.55 90.40 91.98 0.0M
2025-03-19 94.08 94.20 92.75 93.25 0.0M
2025-03-18 94.60 95.15 94.05 94.60 0.0M
2025-03-17 94.15 95.10 93.35 94.40 0.0M
2025-03-14 90.93 95.05 90.55 92.60 0.0M
2025-03-13 89.65 91.75 89.45 90.78 0.0M
2025-03-12 91.78 92.40 89.60 89.78 0.0M
2025-03-11 89.83 92.50 89.35 90.55 0.0M
2025-03-10 92.15 92.25 89.55 90.35 0.0M
2025-03-07 92.63 93.45 89.70 90.78 0.0M
2025-03-06 90.38 94.05 90.25 93.33 0.0M
2025-03-05 86.00 90.50 82.65 90.43 0.0M
2025-03-04 84.30 84.55 82.50 82.80 0.0M
2025-03-03 84.45 85.90 83.60 84.55 0.0M
2025-02-28 83.23 84.70 82.35 83.18 0.0M
2025-02-27 84.38 84.95 83.60 84.53 0.0M
2025-02-26 84.73 85.85 84.10 85.48 0.0M
2025-02-25 82.40 84.05 81.95 83.13 0.0M
2025-02-24 83.88 84.95 82.00 82.43 0.0M
2025-02-21 82.63 84.80 81.90 83.13 0.0M
2025-02-20 85.75 87.95 85.50 86.45 0.0M
2025-02-19 87.98 88.60 84.00 84.78 0.0M
2025-02-18 87.58 88.95 87.10 88.65 0.0M
2025-02-17 84.48 87.60 84.55 87.20 0.0M
2025-02-14 84.53 86.05 84.05 84.93 0.0M
2025-02-13 83.43 84.85 83.35 84.33 0.0M
2025-02-12 82.65 82.95 81.50 82.90 0.0M
2025-02-11 82.98 83.20 81.65 82.60 0.0M
2025-02-10 81.20 83.35 81.00 82.63 0.0M
2025-02-07 81.13 82.45 80.75 80.98 0.0M
2025-02-06 76.18 80.45 75.85 79.93 0.0M
2025-02-05 74.08 75.50 73.65 74.48 0.0M
2025-02-04 74.83 75.00 73.60 74.28 0.0M
2025-02-03 73.23 74.85 73.00 74.55 0.0M
2025-01-31 75.40 76.20 74.45 75.65 0.0M
2025-01-30 72.88 75.25 72.65 74.93 0.0M
2025-01-29 72.90 73.20 72.10 72.68 0.0M
2025-01-28 72.73 73.55 72.10 72.55 0.0M
2025-01-27 73.05 73.55 71.50 72.98 0.0M
2025-01-24 74.15 75.35 73.90 74.10 0.0M
2025-01-23 73.23 75.30 72.55 73.35 0.0M
2025-01-22 75.45 75.60 73.35 73.48 0.0M
2025-01-21 75.93 76.25 75.00 75.63 0.0M
2025-01-20 74.65 76.15 74.55 76.30 0.0M
2025-01-17 74.13 75.45 74.10 74.78 0.0M
2025-01-16 74.58 74.90 71.90 73.45 0.0M
2025-01-15 72.10 73.60 71.45 73.23 0.0M
2025-01-14 71.60 71.95 71.05 71.20 0.0M
2025-01-13 70.10 71.90 69.95 71.18 0.0M
2025-01-10 73.40 73.80 70.45 70.68 0.0M
2025-01-09 73.73 74.70 73.30 73.55 0.0M
2025-01-08 74.68 74.80 73.25 73.88 0.0M
2025-01-07 77.03 76.95 74.75 74.88 0.0M
2025-01-06 76.13 77.65 74.70 76.45 0.0M
2025-01-03 75.55 76.85 73.85 75.33 0.0M
2025-01-02 77.25 78.65 74.95 75.70 0.0M