Aurubis AG

NAFG
🏛️ Deutschland →
107.10
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 103.50 107.10 103.50 107.10 0.0M
2025-09-26 101.20 102.70 101.20 102.70 0.0M
2025-09-25 100.40 102.80 100.40 101.00 0.0M
2025-09-24 97.55 101.00 97.55 100.40 0.0M
2025-09-23 96.65 98.30 96.65 98.30 0.0M
2025-09-22 95.40 96.65 95.30 96.65 0.0M
2025-09-19 94.50 94.50 94.50 94.50 0.0M
2025-09-18 95.85 96.00 94.50 94.50 0.0M
2025-09-17 97.20 97.20 95.55 96.05 0.0M
2025-09-16 98.95 99.55 98.85 98.85 0.0M
2025-09-15 99.40 99.40 98.95 99.35 0.0M
2025-09-12 96.75 97.00 96.75 97.00 0.0M
2025-09-11 96.75 96.75 95.75 96.25 0.0M
2025-09-10 99.45 99.45 99.45 99.45 0.0M
2025-09-09 98.50 100.00 98.50 99.70 0.0M
2025-09-08 97.65 99.20 97.65 99.05 0.0M
2025-09-05 97.05 98.00 97.05 98.00 0.0M
2025-09-04 97.40 97.40 97.40 97.40 0.0M
2025-09-03 95.50 97.50 95.50 96.85 0.0M
2025-09-02 96.75 96.75 95.00 95.00 0.0M
2025-09-01 96.95 96.95 96.95 96.95 0.0M
2025-08-29 96.75 96.75 96.75 96.75 0.0M
2025-08-28 97.10 97.85 96.80 96.80 0.0M
2025-08-27 97.90 98.40 97.00 97.00 0.0M
2025-08-26 97.45 99.10 97.45 98.50 0.0M
2025-08-25 96.90 98.15 96.90 97.65 0.0M
2025-08-22 95.60 95.60 95.60 95.60 0.0M
2025-08-21 96.05 96.50 96.05 96.50 0.0M
2025-08-20 95.50 96.45 95.50 96.45 0.0M
2025-08-19 95.30 96.60 95.30 96.60 0.0M
2025-08-18 95.95 95.95 95.05 95.05 0.0M
2025-08-15 95.70 97.00 95.45 95.45 0.0M
2025-08-14 95.35 95.85 95.35 95.85 0.0M
2025-08-13 95.80 96.50 95.50 95.50 0.0M
2025-08-12 94.55 95.95 94.40 95.95 0.0M
2025-08-11 95.30 95.30 94.80 94.80 0.0M
2025-08-08 95.05 95.75 95.05 95.30 0.0M
2025-08-07 91.85 96.55 91.85 95.25 0.0M
2025-08-06 91.75 91.75 91.00 91.00 0.0M
2025-08-05 86.40 89.65 86.40 89.65 0.0M
2025-08-04 87.00 87.45 87.00 87.00 0.0M
2025-08-01 87.15 87.40 86.35 86.35 0.0M
2025-07-31 85.65 87.80 85.00 87.40 0.0M
2025-07-30 89.70 89.70 86.00 86.00 0.0M
2025-07-29 91.95 91.95 89.10 89.70 0.0M
2025-07-28 93.85 93.85 91.55 91.55 0.0M
2025-07-25 92.85 93.30 92.80 93.30 0.0M
2025-07-24 94.80 94.85 93.00 93.00 0.0M
2025-07-23 94.35 94.80 94.35 94.80 0.0M
2025-07-22 93.50 94.00 93.50 94.00 0.0M
2025-07-21 90.90 94.20 90.90 94.10 0.0M
2025-07-18 91.55 91.55 90.75 90.75 0.0M
2025-07-17 90.95 91.50 90.40 91.50 0.0M
2025-07-16 90.90 91.00 90.00 90.75 0.0M
2025-07-15 94.30 94.30 91.65 91.65 0.0M
2025-07-14 94.90 95.40 93.95 93.95 0.0M
2025-07-11 94.10 95.65 94.00 95.65 0.0M
2025-07-10 93.70 95.80 93.70 94.40 0.0M
2025-07-09 90.10 93.75 90.10 93.65 0.0M
2025-07-08 86.65 90.10 86.65 90.10 0.0M
2025-07-07 87.05 87.05 86.00 86.95 0.0M
2025-07-04 87.65 87.65 87.65 87.65 0.0M
2025-07-03 89.00 89.00 88.45 88.45 0.0M
2025-07-02 88.10 88.65 88.10 88.65 0.0M
2025-07-01 88.20 89.00 87.60 87.60 0.0M
2025-06-30 88.85 88.85 88.50 88.50 0.0M
2025-06-27 87.40 88.50 87.40 88.50 0.0M
2025-06-26 86.25 87.50 86.25 87.50 0.0M
2025-06-25 85.95 87.85 85.95 85.95 0.0M
2025-06-24 81.95 86.55 81.95 85.55 0.0M
2025-06-23 79.95 80.30 79.95 80.30 0.0M
2025-06-20 80.05 80.05 80.05 80.05 0.0M
2025-06-19 80.70 80.70 80.00 80.00 0.0M
2025-06-18 81.90 81.90 81.20 81.20 0.0M
2025-06-17 80.30 82.60 80.30 82.60 0.0M
2025-06-16 79.70 81.00 79.70 81.00 0.0M
2025-06-13 78.50 78.50 78.50 78.50 0.0M
2025-06-12 79.90 80.25 79.90 80.25 0.0M
2025-06-11 79.90 81.70 79.90 80.70 0.0M
2025-06-10 79.90 79.90 79.35 79.60 0.0M
2025-06-09 81.20 81.20 81.20 81.20 0.0M
2025-06-06 82.05 82.05 81.40 81.60 0.0M
2025-06-05 81.45 83.00 81.45 82.40 0.0M
2025-06-04 79.65 82.45 79.65 81.65 0.0M
2025-06-03 78.00 79.95 77.65 79.95 0.0M
2025-06-02 77.20 77.70 77.10 77.70 0.0M
2025-05-30 77.45 77.90 77.15 77.90 0.0M
2025-05-29 78.95 78.95 78.95 78.95 0.0M
2025-05-28 79.20 79.20 78.15 78.15 0.0M
2025-05-27 79.45 79.55 79.20 79.20 0.0M
2025-05-26 78.40 79.30 78.40 79.30 0.0M
2025-05-23 77.55 78.60 77.55 77.80 0.0M
2025-05-22 77.20 77.20 77.20 77.20 0.0M
2025-05-21 77.65 77.65 77.50 77.50 0.0M
2025-05-20 77.10 77.10 76.90 76.90 0.0M
2025-05-19 77.30 77.30 77.30 77.30 0.0M
2025-05-16 77.65 77.65 76.95 76.95 0.0M
2025-05-15 77.80 77.80 77.80 77.80 0.0M
2025-05-14 79.45 80.00 79.45 79.60 0.0M
2025-05-13 79.00 80.40 79.00 80.40 0.0M
2025-05-12 78.10 80.40 78.10 80.40 0.0M
2025-05-09 76.80 78.70 76.80 77.90 0.0M
2025-05-08 76.20 77.45 73.00 77.45 0.0M
2025-05-07 75.55 75.55 75.55 75.55 0.0M
2025-05-06 76.30 76.30 74.30 75.35 0.0M
2025-05-05 76.70 76.70 75.95 76.30 0.0M
2025-05-02 76.35 78.35 76.35 77.35 0.0M
2025-04-30 76.85 76.85 75.00 75.00 0.0M
2025-04-29 77.15 77.60 76.75 77.40 0.0M
2025-04-28 77.05 77.55 76.85 76.85 0.0M
2025-04-25 77.10 77.10 77.10 77.10 0.0M
2025-04-24 75.70 76.55 75.70 76.55 0.0M
2025-04-23 75.25 75.25 75.25 75.25 0.0M
2025-04-22 74.20 76.05 74.20 76.05 0.0M
2025-04-17 75.15 75.15 74.10 74.70 0.0M
2025-04-16 74.70 75.55 74.70 74.90 0.0M
2025-04-15 75.70 76.20 75.70 75.75 0.0M
2025-04-14 76.50 76.50 75.10 75.10 0.0M
2025-04-11 75.80 76.30 72.80 76.30 0.0M
2025-04-10 80.95 80.95 76.30 76.30 0.0M
2025-04-09 73.15 73.15 72.00 72.00 0.0M
2025-04-08 74.85 75.20 73.00 73.00 0.0M
2025-04-07 72.85 75.00 71.55 74.05 0.0M
2025-04-04 81.60 81.60 78.10 78.10 0.0M
2025-04-03 81.55 83.55 81.55 83.55 0.0M
2025-04-02 86.35 86.35 86.35 86.35 0.0M
2025-04-01 87.40 87.40 86.35 87.10 0.0M
2025-03-31 88.15 88.15 86.20 87.00 0.0M
2025-03-28 89.75 91.20 88.50 89.00 0.0M
2025-03-27 93.15 93.15 92.00 92.00 0.0M
2025-03-26 94.25 95.40 93.15 93.90 0.0M
2025-03-25 92.65 94.70 92.65 94.40 0.0M
2025-03-24 90.05 93.80 90.05 92.95 0.0M
2025-03-21 91.60 91.60 90.20 90.20 0.0M
2025-03-20 93.05 93.10 91.50 91.50 0.0M
2025-03-19 94.15 94.15 93.10 93.10 0.0M
2025-03-18 94.20 94.40 94.20 94.40 0.0M
2025-03-17 92.45 95.00 92.30 94.00 0.0M
2025-03-14 90.95 95.00 90.95 93.40 0.0M
2025-03-13 89.70 90.40 89.70 90.40 0.0M
2025-03-12 90.75 91.50 90.75 91.50 0.0M
2025-03-11 89.65 91.60 89.65 90.55 0.0M
2025-03-10 91.90 91.90 89.00 89.00 0.0M
2025-03-07 91.50 91.50 90.85 91.20 0.0M
2025-03-06 90.20 93.50 90.20 91.75 0.0M
2025-03-05 85.10 90.60 85.10 90.10 0.0M
2025-03-04 84.10 84.50 83.85 84.50 0.0M
2025-03-03 83.80 85.70 83.80 84.75 0.0M
2025-02-28 83.35 83.55 83.15 83.15 0.0M
2025-02-27 84.05 84.75 84.05 84.40 0.0M
2025-02-26 84.05 85.40 84.05 84.05 0.0M
2025-02-25 82.55 82.55 82.55 82.55 0.0M
2025-02-24 83.30 83.65 83.30 83.65 0.0M
2025-02-21 82.35 84.50 82.35 82.85 0.0M
2025-02-20 84.70 87.80 84.70 86.85 0.0M
2025-02-19 87.95 87.95 84.35 84.35 0.0M
2025-02-18 86.50 88.60 86.50 88.00 0.0M
2025-02-17 84.25 86.95 84.25 86.95 0.0M
2025-02-14 83.80 85.85 83.80 84.35 0.0M
2025-02-13 82.75 84.25 82.75 84.20 0.0M
2025-02-12 82.15 83.05 81.80 82.70 0.0M
2025-02-11 82.50 82.80 82.05 82.05 0.0M
2025-02-10 80.50 83.20 79.50 83.20 0.0M
2025-02-07 80.25 82.40 80.25 81.05 0.0M
2025-02-06 75.70 79.55 75.70 79.55 0.0M
2025-02-05 74.05 75.00 74.05 75.00 0.0M
2025-02-04 74.60 74.60 73.90 74.40 0.0M
2025-02-03 74.20 74.25 73.70 73.70 0.0M
2025-01-31 75.10 75.85 74.45 75.85 0.0M
2025-01-30 72.60 75.05 72.60 75.05 0.0M
2025-01-29 72.90 72.90 72.35 72.35 0.0M
2025-01-28 72.65 72.65 72.60 72.60 0.0M
2025-01-27 73.60 73.60 73.05 73.05 0.0M
2025-01-24 73.95 75.20 73.95 74.90 0.0M
2025-01-23 73.45 73.50 73.30 73.30 0.0M
2025-01-22 75.15 75.15 73.40 73.55 0.0M
2025-01-21 75.65 75.65 75.10 75.10 0.0M
2025-01-20 74.20 76.05 74.20 76.05 0.0M
2025-01-17 73.25 74.80 73.25 74.65 0.0M
2025-01-16 73.10 73.25 73.10 73.25 0.0M
2025-01-15 71.20 72.00 71.20 72.00 0.0M
2025-01-14 71.20 71.65 71.20 71.50 0.0M
2025-01-13 70.65 70.65 70.65 70.65 0.0M
2025-01-10 73.25 73.25 71.00 71.10 0.0M
2025-01-09 73.10 73.70 73.10 73.70 0.0M
2025-01-08 74.75 74.75 74.05 74.05 0.0M
2025-01-07 76.00 77.00 74.90 75.10 0.0M
2025-01-06 74.55 77.35 74.55 77.35 0.0M
2025-01-03 75.35 76.40 74.35 75.95 0.0M
2025-01-02 76.40 76.40 76.40 76.40 0.0M