Italia markets open in 1 hour 14 minutes

Aurubis AG (NDA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,90+2,22 (+2,25%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 202399,98102,0599,12100,90100,90114.784
07 feb 202396,2098,8094,0698,6898,68156.790
06 feb 202397,0098,1094,2496,4496,44213.418
03 feb 2023100,35103,1599,36101,35101,35183.562
02 feb 202399,10101,4098,84101,40101,40181.372
01 feb 202397,0699,1696,8698,2498,24108.217
31 gen 202397,0697,4295,7896,6896,68127.482
30 gen 202397,5098,1896,7697,4097,40127.384
27 gen 202395,2695,2695,2695,2695,26-
26 gen 202395,5096,3894,6495,2695,2697.448
25 gen 202394,8096,0094,0495,1095,1090.069
24 gen 202395,6095,9492,7894,1294,12108.889
23 gen 202394,9296,5094,2494,5094,5080.500
20 gen 202393,2094,0092,2893,7893,7865.206
19 gen 202395,4495,7291,6292,5092,50111.089
18 gen 202393,2897,7292,9896,7296,72138.385
17 gen 202392,1893,5691,9093,2893,2893.942
16 gen 202392,5092,8090,4092,0092,0093.368
13 gen 202388,1092,7687,9692,5492,54184.862
12 gen 202386,2087,6885,0687,6887,68129.821
11 gen 202386,2687,6085,5885,8885,88117.551
10 gen 202385,9086,5684,6085,6685,6683.251
09 gen 202383,5886,4083,5486,3486,34144.092
06 gen 202382,5883,0681,0683,0683,0671.043
05 gen 202379,0482,4678,4281,8081,80136.672
04 gen 202379,1679,2676,9678,7678,7696.709
03 gen 202378,5679,1477,2677,9877,9875.480
02 gen 202377,2678,7476,6678,2278,2243.537
30 dic 202278,0278,0876,3676,3676,3634.959
29 dic 202278,7279,1077,9078,1678,1684.866
28 dic 202279,1280,6278,4679,2279,2271.394
27 dic 202280,5080,6878,7678,9278,9245.375
23 dic 202278,8480,6678,2479,7079,7085.930
22 dic 202281,4482,4676,8677,8477,84160.496
21 dic 202278,0084,4872,0081,4281,42305.666
20 dic 202278,5679,8478,0879,2479,2485.259
19 dic 202278,1079,5478,1079,1679,1660.571
16 dic 202279,1479,4876,9078,4078,40186.204
15 dic 202278,6880,6678,5079,3279,32186.758
14 dic 202279,7680,3678,4079,4879,48150.699
13 dic 202278,8881,5077,7880,1680,1679.067
12 dic 202279,7879,7877,8878,4878,4895.022
09 dic 202281,7481,8678,5280,4080,4091.186
08 dic 202277,3081,4877,1080,9680,96130.469
07 dic 202277,1478,1675,7077,3877,3894.440
06 dic 202276,8278,0676,3477,3077,3067.126
05 dic 202278,2679,9277,6677,6677,66110.142
02 dic 202276,5278,1476,0078,1078,10117.123
01 dic 202276,8077,1074,5076,4476,44106.044
30 nov 202275,4275,9874,2875,8275,82131.099
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 ott 202263,9464,5463,1663,9263,92118.743
28 ott 202264,7265,1062,9063,6663,66153.805
27 ott 202265,4466,0464,1865,6665,66114.484
26 ott 202262,5466,1262,0465,9665,96132.490
25 ott 202261,8262,2060,4662,1062,10111.262
24 ott 202261,5061,5659,6460,2660,2689.668
21 ott 202260,1061,1059,0460,8860,8886.688
20 ott 202259,4461,3458,8260,8460,84109.703
19 ott 202260,0660,4859,2659,8659,86117.017
18 ott 202259,8661,0258,7859,9859,98156.066
17 ott 202257,2659,7457,1659,2459,24124.159
14 ott 202256,1058,1455,8857,0657,06230.709
13 ott 202253,1254,6252,2654,3654,3677.360
12 ott 202255,4055,4053,3053,5053,50155.674
11 ott 202256,5456,5454,4055,4655,4690.346
10 ott 202254,6857,5854,6856,9456,94119.038
07 ott 202256,0256,5654,7655,2855,2883.089
06 ott 202257,9858,5256,4056,5256,52147.731
05 ott 202257,0857,9255,6256,4656,4683.565
04 ott 202258,1458,2056,8257,8857,88169.902
03 ott 202253,2855,4052,6255,3255,3271.511
30 set 202253,6454,4452,6853,9853,9898.343
29 set 202253,4853,9452,1653,2853,28101.928
28 set 202252,7053,6851,0053,6453,64163.283
27 set 202253,8654,9853,6053,6053,60129.703
26 set 202251,5054,0851,3453,0053,00107.121
23 set 202255,4655,4652,7253,0053,00112.077
22 set 202254,5256,4654,4855,3055,3080.640
21 set 202255,0256,7055,0056,1456,14113.638
*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...