Italia markets close in 8 hours 6 minutes

Aurubis AG (NDA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,60-1,75 (-2,39%)
In data: 09:08AM CEST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202471,5572,0071,2571,6071,608.001
15 apr 202474,9575,4073,2573,3573,35106.607
12 apr 202474,3075,9574,3074,8574,85196.823
11 apr 202474,2075,0072,8573,0073,00142.742
10 apr 202473,2576,0572,6573,9073,90486.490
09 apr 202468,9070,8568,7070,4570,45152.961
08 apr 202468,6069,7568,6069,1069,10134.758
05 apr 202468,3569,5568,0068,5068,50184.582
04 apr 202468,3069,6568,0069,4569,45191.995
03 apr 202466,2568,0565,9567,9567,95117.427
02 apr 202465,5066,7065,2066,0566,05132.686
28 mar 202465,2065,4864,1465,1865,1885.892
27 mar 202464,4865,0863,8064,9664,9673.888
26 mar 202464,9465,0464,2464,4864,48100.527
25 mar 202464,8065,1664,5065,1665,1687.113
22 mar 202463,9665,2663,9464,7864,7886.157
21 mar 202465,2465,8863,6264,3664,36134.813
20 mar 202463,1463,4663,0063,4663,4681.394
19 mar 202463,4663,5062,8863,4263,42109.270
18 mar 202462,8663,4462,4663,4463,44173.203
15 mar 202462,4663,2862,2262,5862,58210.799
14 mar 202463,3063,6062,0062,3262,32140.275
13 mar 202461,6063,9461,0063,2263,22208.136
12 mar 202460,5061,7460,4061,4061,40120.591
11 mar 202459,7060,2459,3260,2060,2078.266
08 mar 202461,0061,0059,9660,3660,36106.443
07 mar 202458,7461,2858,7060,5260,52207.320
06 mar 202457,4259,0457,4058,7058,70134.005
05 mar 202457,8258,3657,3657,4057,40133.959
04 mar 202459,1059,4458,0058,0258,02105.633
01 mar 202458,7259,0858,2259,0259,0273.474
29 feb 202459,1059,3658,3058,5858,58154.456
28 feb 202459,8059,8258,8258,9458,94127.412
27 feb 202459,4460,5259,4460,0260,0285.481
26 feb 202459,6259,7459,0459,2659,26125.898
23 feb 202460,0060,4259,5059,8059,80106.136
22 feb 202460,4060,7859,7059,7459,7483.768
21 feb 202459,8659,9658,8859,5459,54102.971
20 feb 202459,5060,4259,0059,6259,62110.684
19 feb 202459,8060,2059,2660,0460,04135.158
16 feb 202460,7061,3859,8460,2460,24155.703
16 feb 20241.4 Dividendo
15 feb 202460,7661,5660,6461,2059,80-
14 feb 202460,2061,1259,9060,4659,08178.739
13 feb 202461,9063,2060,1460,1458,76228.133
12 feb 202461,2462,5061,1461,6060,19189.897
09 feb 202463,1063,3060,1261,1459,74198.517
08 feb 202462,7463,8662,2663,3261,87138.000
07 feb 202464,2064,4862,5462,5461,11242.842
06 feb 202463,5868,0262,4064,5063,02300.420
05 feb 202464,9065,2264,1464,4462,97180.512
02 feb 202466,4066,4064,7664,7663,28105.435
01 feb 202466,3066,7065,3866,0064,49167.742
31 gen 202467,9268,0867,0667,0665,5394.447
30 gen 202468,4268,7067,3867,9266,3791.065
29 gen 202467,1468,0466,5468,0466,48106.448
26 gen 202468,0068,0466,7667,5265,98100.710
25 gen 202467,2067,9866,7667,7666,21158.954
24 gen 202466,6467,1666,0266,9865,45138.812
23 gen 202464,8265,7064,1465,0063,51255.214
22 gen 202466,6667,6263,0663,7062,24289.125
19 gen 202467,0067,5466,2466,3464,82113.974
18 gen 202466,2666,8865,7066,7265,1986.695
17 gen 202466,0066,4065,2665,7864,2898.100
16 gen 202468,2068,2266,8867,5866,03115.795
15 gen 202469,6269,9268,5868,7667,1997.940
12 gen 202469,2669,7068,9069,6868,09109.471
11 gen 202470,0270,2068,4868,7067,13117.911
10 gen 202469,3269,9869,3269,7668,1684.695
09 gen 202470,7670,8269,8470,1468,5483.205
08 gen 202469,7070,6869,2070,3668,75109.926
05 gen 202470,5071,1669,8470,8269,20117.103
04 gen 202470,8071,8270,2071,0069,38142.462
03 gen 202472,2072,6069,9070,7069,08140.865
02 gen 202474,5274,8672,1472,1470,49158.771
29 dic 202374,9275,3474,0074,2672,5652.391
28 dic 202377,4077,5474,8474,8473,13119.382
27 dic 202376,6477,9276,5677,0675,3061.713
22 dic 202375,5076,5075,2076,3674,6176.766
21 dic 202377,9678,1475,5476,0674,32219.996
20 dic 202376,7880,8076,4079,5677,74204.746
19 dic 202376,5678,0476,2877,9676,18103.086
18 dic 202375,9877,1675,5876,6074,8567.061
15 dic 202376,3677,4276,1076,4874,73156.859
14 dic 202376,6477,9275,0075,7674,03171.789
13 dic 202372,9874,9272,9874,9273,21114.216
12 dic 202376,1076,4271,0473,2471,56218.574
11 dic 202375,6276,2475,0476,0074,2659.640
08 dic 202375,9276,4074,8076,2074,4649.764
07 dic 202376,1276,4675,3276,0074,2642.551
06 dic 202375,9076,9875,9076,6874,9340.943
05 dic 202375,0876,0074,6075,3473,6259.467
04 dic 202378,0078,3075,2275,2273,5068.054
01 dic 202376,4078,3275,9878,2476,4570.034
30 nov 202376,6476,9075,4875,8074,0789.647
29 nov 202376,4877,3076,1076,3674,6156.410
28 nov 202376,4476,5075,2476,4674,7170.393
27 nov 202376,8677,2276,1876,8475,0855.619
24 nov 202376,5877,2276,3477,0075,2458.526
23 nov 202376,8077,3275,7876,7675,0056.071
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...