Italia markets closed

Aurubis AG (NDA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,35+0,15 (+0,21%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202471,0572,2070,6571,3571,3564.589
25 lug 202470,2571,5569,7071,2071,20119.093
24 lug 202471,0071,8570,0071,2071,20278.430
23 lug 202472,0072,0069,2070,5070,50414.509
22 lug 202474,0074,6571,7572,1072,10185.489
19 lug 202474,7574,7573,3074,3574,35161.635
18 lug 202475,6576,1574,9074,9074,9066.289
17 lug 202475,9077,0075,3575,6575,6574.270
16 lug 202477,2577,2574,7576,3076,30194.444
15 lug 202478,5579,0577,5078,0578,0570.948
12 lug 202479,0079,8578,2578,9578,9558.939
11 lug 202479,9079,9078,4579,0079,0082.214
10 lug 202478,1579,7577,3579,5579,55102.393
09 lug 202478,8079,2577,7578,2078,20126.875
08 lug 202478,3579,2577,5578,6578,6594.193
05 lug 202477,9079,2077,8078,9078,90119.257
04 lug 202478,2078,5076,5077,7077,7086.907
03 lug 202476,9078,4076,7077,7077,70140.851
02 lug 202477,0577,3075,3575,9575,9599.724
01 lug 202475,0577,9574,6077,5577,55222.131
28 giu 202473,3574,4072,8573,2573,25197.716
27 giu 202474,1074,5573,0573,5573,5586.653
26 giu 202476,7577,4574,2574,3574,35126.185
25 giu 202476,2076,6575,5076,5076,5086.263
24 giu 202474,0077,0073,3076,5576,55241.666
21 giu 202476,2576,4074,0074,6074,60394.646
20 giu 202472,9078,4072,4576,8076,80311.861
19 giu 202472,3573,0071,6572,8072,80150.587
18 giu 202472,0072,0072,0072,0072,00-
17 giu 202470,6572,3070,6572,0072,00106.572
14 giu 202471,5571,6569,9070,9070,90126.163
13 giu 202471,8072,0071,0071,4571,4575.992
12 giu 202472,3073,2572,1072,7072,7052.265
11 giu 202473,4073,4071,4572,1072,1072.782
10 giu 202472,3573,5572,0573,5573,5568.051
07 giu 202474,3574,4071,9072,8572,85140.664
06 giu 202474,4074,7073,4074,3074,3063.858
05 giu 202474,2574,5572,2073,8573,85150.834
04 giu 202476,1576,4573,8074,4574,45166.319
03 giu 202478,1578,3075,4076,4076,40156.164
31 mag 202477,7578,8576,9577,6577,65206.353
30 mag 202474,8577,6574,7577,6577,65103.060
29 mag 202477,4077,5575,4575,7075,70114.850
28 mag 202476,3077,6575,8577,2077,20157.186
27 mag 202475,1076,1574,9076,1576,1534.572
24 mag 202474,0575,1073,6574,8574,8548.959
23 mag 202473,8575,5073,1074,6074,60127.476
22 mag 202477,6077,8074,1574,1574,15128.647
21 mag 202479,6579,9577,6577,9077,90151.356
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
*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...