Aurubis AG

NAFG
🏛️ Deutschland →
106.00
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
2025-09-29 103.50 107.50 103.10 106.00 0.0M
2025-09-26 101.50 103.30 101.00 103.30 0.0M
2025-09-25 100.40 103.10 100.20 101.30 0.0M
2025-09-24 97.50 101.10 96.80 100.00 0.0M
2025-09-23 96.30 98.45 96.30 97.50 0.0M
2025-09-22 95.35 97.60 95.00 96.45 0.0M
2025-09-19 94.80 96.15 94.80 95.40 0.0M
2025-09-18 95.80 96.40 94.25 94.45 0.0M
2025-09-17 97.65 98.60 95.30 95.50 0.0M
2025-09-16 99.50 100.10 96.65 97.70 0.0M
2025-09-15 99.30 100.30 98.20 98.70 0.0M
2025-09-12 96.45 99.85 96.45 99.45 0.0M
2025-09-11 96.20 96.90 94.95 96.65 0.0M
2025-09-10 99.90 99.95 96.15 98.00 0.0M
2025-09-09 98.95 100.70 98.45 99.30 0.0M
2025-09-08 97.55 99.15 97.50 99.10 0.0M
2025-09-05 97.45 99.00 97.00 97.90 0.0M
2025-09-04 97.20 97.75 96.60 97.30 0.0M
2025-09-03 95.40 98.15 95.40 97.10 0.0M
2025-09-02 97.20 97.20 94.60 95.60 0.0M
2025-09-01 97.35 98.60 96.45 97.10 0.0M
2025-08-29 97.15 97.40 96.25 97.40 0.0M
2025-08-28 97.25 98.45 96.30 97.05 0.0M
2025-08-27 98.10 98.95 97.20 97.50 0.0M
2025-08-26 97.70 99.10 97.40 98.10 0.0M
2025-08-25 97.20 98.30 97.00 97.55 0.0M
2025-08-22 96.00 97.60 95.60 97.20 0.0M
2025-08-21 96.45 96.65 95.55 95.60 0.0M
2025-08-20 95.65 96.45 94.85 96.05 0.0M
2025-08-19 95.20 97.00 95.20 95.50 0.0M
2025-08-18 95.40 96.20 94.85 95.20 0.0M
2025-08-15 95.60 97.15 95.60 95.75 0.0M
2025-08-14 95.30 96.40 94.70 95.40 0.0M
2025-08-13 95.95 96.85 95.25 95.75 0.0M
2025-08-12 94.45 95.95 94.30 95.90 0.0M
2025-08-11 95.35 95.60 93.70 94.75 0.0M
2025-08-08 95.60 96.25 94.40 95.50 0.0M
2025-08-07 92.45 96.75 92.45 95.60 0.0M
2025-08-06 91.75 92.40 90.30 92.40 0.0M
2025-08-05 87.50 91.40 86.45 91.35 0.0M
2025-08-04 86.95 87.60 86.35 87.05 0.0M
2025-08-01 87.20 87.90 86.15 86.95 0.0M
2025-07-31 85.55 88.00 84.05 87.50 0.0M
2025-07-30 89.65 90.05 85.80 85.80 0.0M
2025-07-29 91.90 92.60 88.95 89.50 0.0M
2025-07-28 94.25 95.15 91.00 91.80 0.0M
2025-07-25 92.90 93.90 91.90 93.50 0.0M
2025-07-24 95.20 95.45 92.65 92.95 0.0M
2025-07-23 94.20 95.20 93.05 94.60 0.0M
2025-07-22 93.90 95.25 93.45 94.00 0.0M
2025-07-21 90.75 94.70 90.75 93.55 0.0M
2025-07-18 91.35 92.30 90.45 90.95 0.0M
2025-07-17 90.90 91.80 90.50 91.70 0.0M
2025-07-16 90.85 91.70 89.50 90.75 0.0M
2025-07-15 94.65 94.65 90.70 91.55 0.0M
2025-07-14 95.25 95.90 93.40 94.15 0.0M
2025-07-11 94.05 95.50 93.50 95.15 0.0M
2025-07-10 93.80 96.05 93.15 94.50 0.0M
2025-07-09 90.00 94.05 90.00 93.85 0.0M
2025-07-08 86.55 90.65 86.50 90.10 0.0M
2025-07-07 87.25 87.30 85.75 86.40 0.0M
2025-07-04 88.10 88.10 86.50 87.05 0.0M
2025-07-03 89.00 89.30 87.80 88.15 0.0M
2025-07-02 88.00 89.45 87.95 88.75 0.0M
2025-07-01 88.45 89.00 87.00 87.55 0.0M
2025-06-30 88.40 89.05 87.75 88.00 0.0M
2025-06-27 87.80 89.05 87.35 88.30 0.0M
2025-06-26 86.15 88.20 86.15 87.60 0.0M
2025-06-25 85.90 88.15 85.90 86.60 0.0M
2025-06-24 80.65 86.80 80.65 86.35 0.0M
2025-06-23 80.35 80.55 79.50 80.55 0.0M
2025-06-20 80.25 81.05 79.90 80.70 0.0M
2025-06-19 81.45 81.45 79.05 79.85 0.0M
2025-06-18 82.00 82.10 80.30 81.30 0.0M
2025-06-17 80.70 83.30 80.70 82.80 0.0M
2025-06-16 80.15 82.35 79.60 81.00 0.0M
2025-06-13 78.90 80.15 78.25 79.50 0.0M
2025-06-12 80.40 80.40 78.35 80.00 0.0M
2025-06-11 79.95 81.80 79.65 80.20 0.0M
2025-06-10 79.85 80.40 79.25 79.80 0.0M
2025-06-09 81.65 81.65 79.00 79.85 0.0M
2025-06-06 82.05 82.55 81.20 82.05 0.0M
2025-06-05 81.95 83.50 81.95 82.05 0.0M
2025-06-04 79.90 82.60 79.90 81.50 0.0M
2025-06-03 78.00 80.35 77.50 79.85 0.0M
2025-06-02 77.20 78.25 76.80 78.20 0.0M
2025-05-30 77.05 78.20 76.95 77.85 0.0M
2025-05-29 78.90 79.35 77.35 77.75 0.0M
2025-05-28 79.20 79.90 78.10 78.65 0.0M
2025-05-27 78.85 80.00 78.55 79.45 0.0M
2025-05-26 78.65 79.90 78.45 79.00 0.0M
2025-05-23 77.55 79.20 76.30 77.90 0.0M
2025-05-22 77.25 77.70 76.55 77.45 0.0M
2025-05-21 77.95 78.05 77.20 77.65 0.0M
2025-05-20 77.35 78.50 77.05 77.70 0.0M
2025-05-19 77.00 77.80 76.15 77.75 0.0M
2025-05-16 77.60 77.95 76.35 77.55 0.0M
2025-05-15 78.00 78.15 77.00 78.10 0.0M
2025-05-14 79.85 80.70 78.00 78.00 0.0M
2025-05-13 79.35 81.00 78.80 79.95 0.0M
2025-05-12 78.45 81.55 78.05 79.05 0.0M
2025-05-09 76.90 79.35 76.70 77.75 0.0M
2025-05-08 76.20 77.60 73.00 76.90 0.0M
2025-05-07 75.50 76.45 75.35 75.35 0.0M
2025-05-06 76.65 76.65 73.75 75.80 0.0M
2025-05-05 77.05 77.50 75.70 76.95 0.0M
2025-05-02 76.60 78.70 76.40 77.30 0.0M
2025-04-30 76.85 77.15 74.50 76.65 0.0M
2025-04-29 77.70 77.95 76.50 77.40 0.0M
2025-04-28 76.60 77.75 76.55 77.60 0.0M
2025-04-25 77.55 77.55 76.25 76.75 0.0M
2025-04-24 75.45 77.60 75.35 77.60 0.0M
2025-04-23 76.95 77.55 75.30 76.15 0.0M
2025-04-22 74.40 76.40 74.00 76.35 0.0M
2025-04-17 75.35 75.65 73.90 74.70 0.0M
2025-04-16 75.35 75.50 73.55 74.80 0.0M
2025-04-15 76.00 76.80 75.30 75.50 0.0M
2025-04-14 76.85 76.85 74.65 76.25 0.0M
2025-04-11 75.35 76.55 72.80 75.90 0.0M
2025-04-10 81.00 81.70 73.40 75.15 0.0M
2025-04-09 74.00 81.00 71.35 80.20 0.0M
2025-04-08 75.15 76.25 72.55 73.55 0.0M
2025-04-07 75.80 76.75 71.15 74.70 0.0M
2025-04-04 81.25 82.00 74.45 77.75 0.0M
2025-04-03 83.70 84.40 81.00 83.20 0.0M
2025-04-02 86.60 87.50 85.05 86.00 0.0M
2025-04-01 87.55 87.70 85.65 86.45 0.0M
2025-03-31 88.50 88.50 86.20 87.25 0.0M
2025-03-28 89.85 91.10 88.45 88.75 0.0M
2025-03-27 93.15 93.40 89.35 90.05 0.0M
2025-03-26 94.35 95.50 93.10 93.75 0.0M
2025-03-25 92.85 94.70 92.70 94.65 0.0M
2025-03-24 89.70 94.20 89.70 93.10 0.0M
2025-03-21 91.35 91.90 89.25 89.85 0.0M
2025-03-20 93.10 93.10 90.40 91.85 0.0M
2025-03-19 94.25 94.50 92.85 93.20 0.0M
2025-03-18 94.10 95.10 94.05 94.60 0.0M
2025-03-17 92.05 95.00 92.00 94.65 0.0M
2025-03-14 91.20 95.10 90.80 92.90 0.0M
2025-03-13 89.90 91.70 89.40 90.70 0.0M
2025-03-12 90.95 92.25 89.60 89.80 0.0M
2025-03-11 89.45 92.45 89.20 90.95 0.0M
2025-03-10 91.65 92.20 88.60 89.10 0.0M
2025-03-07 91.35 92.15 89.70 91.85 0.0M
2025-03-06 90.25 94.00 89.80 91.90 0.0M
2025-03-05 84.70 90.65 84.70 90.20 0.1M
2025-03-04 84.40 85.30 82.50 84.30 0.0M
2025-03-03 83.65 85.80 83.20 84.30 0.0M
2025-02-28 83.15 84.50 82.40 83.30 0.0M
2025-02-27 84.05 84.85 83.50 83.50 0.0M
2025-02-26 84.25 85.70 83.95 84.00 0.0M
2025-02-25 82.70 84.00 82.30 83.80 0.0M
2025-02-24 83.90 84.90 82.00 82.75 0.0M
2025-02-21 82.95 84.65 82.00 82.80 0.0M
2025-02-20 85.10 88.00 84.75 85.55 0.0M
2025-02-19 87.95 88.70 83.90 85.00 0.0M
2025-02-18 86.55 88.95 86.55 88.70 0.0M
2025-02-17 84.20 87.50 84.05 86.80 0.0M
2025-02-14 83.95 86.10 83.85 83.95 0.0M
2025-02-13 82.80 84.50 82.70 83.95 0.0M
2025-02-12 82.35 83.10 81.60 82.65 0.0M
2025-02-11 82.85 82.85 81.85 82.50 0.0M
2025-02-10 80.90 83.20 79.20 82.85 0.0M
2025-02-07 80.00 82.35 80.00 81.00 0.0M
2025-02-06 75.75 80.45 75.65 79.60 0.0M
2025-02-05 73.50 75.30 73.40 75.25 0.0M
2025-02-04 74.65 74.85 73.70 74.50 0.0M
2025-02-03 74.05 75.00 73.05 74.80 0.0M
2025-01-31 75.05 76.15 74.35 75.15 0.0M
2025-01-30 72.80 75.40 72.80 75.40 0.0M
2025-01-29 73.25 73.40 72.35 72.85 0.0M
2025-01-28 72.90 73.55 72.15 73.00 0.0M
2025-01-27 73.60 73.70 71.65 72.55 0.0M
2025-01-24 74.15 75.30 73.65 73.65 0.0M
2025-01-23 73.45 74.40 72.55 74.00 0.0M
2025-01-22 75.55 75.55 73.40 73.45 0.0M
2025-01-21 75.60 76.25 74.95 75.05 0.0M
2025-01-20 74.20 76.45 74.05 76.35 0.0M
2025-01-17 73.50 75.60 73.40 73.75 0.0M
2025-01-16 73.40 74.10 71.90 73.20 0.0M
2025-01-15 71.10 73.90 71.10 73.30 0.0M
2025-01-14 71.45 71.90 70.85 71.00 0.0M
2025-01-13 70.50 71.90 70.00 71.35 0.0M
2025-01-10 73.25 73.75 70.35 70.90 0.0M
2025-01-09 73.05 74.45 73.05 73.35 0.0M
2025-01-08 74.80 74.90 73.15 73.60 0.0M
2025-01-07 76.30 76.95 74.85 75.10 0.0M
2025-01-06 75.65 77.50 75.00 75.95 0.0M
2025-01-03 75.50 76.95 74.10 75.65 0.0M
2025-01-02 76.35 78.00 75.15 75.55 0.0M