Italia Markets close in 48 mins

Aurubis AG (NDA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
77,70-2,35 (-2,94%)
In data: 04:24PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202479,6579,9577,7077,7077,7087.683
20 mag 202479,3080,5079,1580,0580,05140.203
17 mag 202477,1579,1076,2078,7078,70236.550
16 mag 202476,7077,5575,6077,1577,15159.245
15 mag 202476,4578,3576,1076,4576,45265.877
14 mag 202474,0576,4574,0076,4576,45215.349
13 mag 202471,4074,0071,1573,6573,65145.186
10 mag 202471,0072,1570,6571,3071,30216.093
09 mag 202468,9570,0568,4070,0570,0574.705
08 mag 202469,8071,6066,8568,7068,70315.838
07 mag 202469,5570,0068,7069,3069,30175.253
06 mag 202467,6569,8567,3569,0569,05234.642
03 mag 202472,7072,8566,0566,9566,951.029.174
02 mag 202475,6576,1073,8575,2575,2598.470
30 apr 202476,1076,5075,2075,2075,20168.185
29 apr 202474,8576,1574,2575,9575,9592.359
26 apr 202473,5075,1073,3574,2074,2096.466
25 apr 202473,5074,2072,2072,5572,5590.815
24 apr 202473,8073,9572,8073,0573,0584.124
23 apr 202473,1573,4072,3072,3072,30110.500
22 apr 202475,2575,5573,4573,7573,75134.124
19 apr 202474,9575,8574,5075,2075,20118.429
18 apr 202474,9075,8574,4075,8575,85123.615
17 apr 202472,5574,8072,3574,3574,35128.459
16 apr 202471,5572,9071,2072,3072,30236.385
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
15 feb 202460,7661,5660,6461,2061,20-
14 feb 202460,2061,1259,9060,4660,46178.739
13 feb 202461,9063,2060,1460,1460,14228.133
12 feb 202461,2462,5061,1461,6061,60189.897
09 feb 202463,1063,3060,1261,1461,14198.517
08 feb 202462,7463,8662,2663,3263,32138.000
07 feb 202464,2064,4862,5462,5462,54242.842
06 feb 202463,5868,0262,4064,5064,50300.420
05 feb 202464,9065,2264,1464,4464,44180.512
02 feb 202466,4066,4064,7664,7664,76105.435
01 feb 202466,3066,7065,3866,0066,00167.742
31 gen 202467,9268,0867,0667,0667,0694.447
30 gen 202468,4268,7067,3867,9267,9291.065
29 gen 202467,1468,0466,5468,0468,04106.448
26 gen 202468,0068,0466,7667,5267,52100.710
25 gen 202467,2067,9866,7667,7667,76158.954
24 gen 202466,6467,1666,0266,9866,98138.812
23 gen 202464,8265,7064,1465,0065,00255.214
22 gen 202466,6667,6263,0663,7063,70289.125
19 gen 202467,0067,5466,2466,3466,34113.974
18 gen 202466,2666,8865,7066,7266,7286.695
17 gen 202466,0066,4065,2665,7865,7898.100
16 gen 202468,2068,2266,8867,5867,58115.795
15 gen 202469,6269,9268,5868,7668,7697.940
12 gen 202469,2669,7068,9069,6869,68109.471
11 gen 202470,0270,2068,4868,7068,70117.911
10 gen 202469,3269,9869,3269,7669,7684.695
09 gen 202470,7670,8269,8470,1470,1483.205
08 gen 202469,7070,6869,2070,3670,36109.926
05 gen 202470,5071,1669,8470,8270,82117.103
04 gen 202470,8071,8270,2071,0071,00142.462
03 gen 202472,2072,6069,9070,7070,70140.865
02 gen 202474,5274,8672,1472,1472,14158.771
29 dic 202374,9275,3474,0074,2674,2652.391
28 dic 202377,4077,5474,8474,8474,84119.382
*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...