Italia markets closed

Aurubis AG (NDA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,42-1,34 (-2,07%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202264,1265,0262,1863,4263,42146.330
30 giu 202265,5065,5062,9064,7664,76235.638
29 giu 202267,3467,8465,8066,4066,40209.541
28 giu 202270,7672,5067,8468,2868,28175.939
27 giu 202268,5271,3868,2869,7069,70204.455
24 giu 202267,7668,6066,7468,0068,00188.806
23 giu 202272,8672,8666,8467,8267,82250.388
22 giu 202276,4076,5873,3073,6073,60194.643
21 giu 202278,4480,3078,4278,4678,4658.943
20 giu 202276,9478,8875,3878,0878,0892.871
17 giu 202278,1679,8876,0876,6876,68186.564
16 giu 202282,4082,6476,9277,9277,92186.606
15 giu 202281,6884,1279,9482,7282,72210.557
14 giu 202282,2882,7080,0281,1081,10124.537
13 giu 202283,8483,9080,6881,7481,74113.481
10 giu 202288,2688,8084,2684,5884,58114.264
09 giu 202290,6291,5489,0289,0289,0291.475
08 giu 202293,1893,5290,3491,0891,0880.967
07 giu 202291,9493,5891,5093,0493,04124.084
06 giu 202291,8092,9291,4292,2892,2848.444
03 giu 202287,7687,7687,7687,7687,76-
02 giu 202287,7687,7687,7687,7687,76-
01 giu 202288,2488,4085,9487,7687,7691.461
31 mag 202289,6290,1087,6287,6887,68154.065
30 mag 202285,9285,9285,9285,9285,92-
27 mag 202285,9285,9285,9285,9285,92-
26 mag 202285,5486,0284,3885,9285,9242.896
25 mag 202287,0287,0287,0287,0287,02-
24 mag 202287,0089,9086,8087,0287,0287.711
23 mag 202287,1089,2086,7488,6688,6686.765
20 mag 202287,0888,8285,6685,8885,8897.795
19 mag 202286,6686,6686,6686,6686,66-
18 mag 202288,2088,9286,5086,6686,66101.261
17 mag 202286,0088,1884,7287,3887,38116.033
16 mag 202284,0088,3083,1285,5085,50138.223
13 mag 202282,6482,6482,6482,6482,64-
12 mag 202286,8088,4878,4882,6482,64361.795
11 mag 202289,1289,1289,1289,1289,12-
10 mag 202294,7096,3088,9089,1289,12196.057
09 mag 2022102,65102,65102,65102,65102,65-
06 mag 2022102,65102,65102,65102,65102,65-
05 mag 2022106,60107,50102,20102,65102,65112.372
04 mag 2022105,85106,35104,00104,00104,0062.799
03 mag 2022105,55106,90104,25105,95105,9563.925
02 mag 2022108,00109,55104,15104,65104,6593.397
29 apr 2022111,90112,25109,15109,15109,15146.049
28 apr 2022112,50112,60109,05110,20110,20146.248
27 apr 2022103,30103,30103,30103,30103,30-
26 apr 2022103,30103,30103,30103,30103,30-
25 apr 2022107,40107,55103,30103,30103,30147.391
22 apr 2022108,85108,85108,85108,85108,85-
21 apr 2022108,85108,85108,85108,85108,85-
20 apr 2022108,45109,60107,35108,85108,8588.471
19 apr 2022108,45110,15107,40108,35108,3593.468
14 apr 2022108,55108,55107,05107,75107,7566.668
13 apr 2022105,95108,60105,75107,20107,20122.558
12 apr 2022102,00107,05101,20106,15106,15208.386
11 apr 2022106,00106,70103,90104,15104,15120.688
08 apr 2022106,60108,15105,85106,55106,55135.656
07 apr 2022103,00106,70102,70104,70104,70138.363
06 apr 2022112,95113,90100,80101,90101,90386.544
05 apr 2022111,50114,55111,40112,90112,90170.339
04 apr 2022111,00112,05110,20111,60111,60109.850
01 apr 2022108,95110,40107,05110,25110,25176.224
31 mar 2022110,30111,05108,05108,45108,45181.786
30 mar 2022107,80110,35106,60110,30110,30184.254
29 mar 2022115,15115,95107,10107,75107,75257.750
28 mar 2022116,15116,85113,30113,50113,50135.554
25 mar 2022113,75115,80113,40115,35115,35141.266
24 mar 2022116,60116,60113,15113,15113,15144.266
23 mar 2022114,35116,75113,70116,30116,30158.915
22 mar 2022114,80116,10113,60114,10114,10196.636
21 mar 2022108,50113,80108,50113,75113,75201.063
18 mar 2022111,30111,35107,05108,50108,50611.672
17 mar 2022111,45112,60109,05111,50111,50147.060
16 mar 2022108,00112,65107,90111,15111,15215.197
15 mar 2022105,35106,55103,00105,70105,70153.956
14 mar 2022106,00106,85104,10106,40106,40129.375
11 mar 2022104,95107,95102,55105,70105,70129.881
10 mar 2022103,30105,85102,40104,25104,25160.435
09 mar 2022100,80104,2598,98102,85102,85229.008
08 mar 202293,1499,1693,0098,1898,18239.571
07 mar 202297,98100,0094,8894,9894,98318.461
04 mar 2022107,70108,70100,90100,95100,95221.910
03 mar 2022108,50110,25107,90108,60108,60180.876
02 mar 2022106,20108,75105,80106,90106,90191.174
01 mar 2022105,75107,30104,25105,60105,60196.697
28 feb 2022102,05105,45101,35105,05105,05194.501
25 feb 202299,02104,6098,54104,60104,60119.548
24 feb 202299,30103,2096,9097,9897,98309.857
23 feb 2022102,00104,55101,85103,20103,20101.316
22 feb 202299,00103,2598,34102,25102,25123.869
21 feb 2022104,00104,45101,50102,45102,45128.998
18 feb 2022103,75104,95102,15103,25103,25165.025
18 feb 20221.6 Dividendo
17 feb 2022102,90105,50102,35105,45103,85173.009
16 feb 2022100,40103,30100,40102,75101,19151.026
15 feb 202299,06100,9598,8899,8498,33112.573
14 feb 2022100,10100,6597,0098,4296,93175.318
11 feb 202297,50102,9597,16102,25100,70270.562
*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...