Italia Markets closed

Aurubis AG (NDA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
85,06-0,24 (-0,28%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 apr 2022 - 02 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 202385,2485,4683,8285,0685,0658.062
30 mar 2023------
29 mar 202383,3884,6882,3484,3484,3451.898
28 mar 202383,2884,0282,4282,8082,8069.293
27 mar 202382,6482,7080,4282,2682,2673.418
24 mar 202382,2482,2479,7881,2281,2261.247
23 mar 202383,3283,8080,9283,0883,0867.204
22 mar 202384,9684,9682,3083,8883,8875.945
21 mar 202384,6686,5884,3684,9484,94113.076
20 mar 202380,5884,5078,5083,9083,90138.741
17 mar 202382,8084,4080,7881,7081,70190.379
16 mar 202382,6082,9478,6881,3481,34191.782
15 mar 202386,1686,1680,4280,7480,74135.336
14 mar 202384,5086,4283,7686,2686,2687.125
13 mar 202386,8487,1082,0884,2684,26165.103
10 mar 202386,0286,8284,5286,5886,5880.031
09 mar 202391,0091,0087,5287,7887,7896.447
08 mar 202389,5691,0088,6491,0091,00140.038
07 mar 202393,3094,0690,0490,1490,14105.990
06 mar 202395,7095,7092,5093,6493,6491.459
03 mar 202393,6896,3893,6895,7695,76112.193
02 mar 202392,9094,0292,2693,0893,0870.263
01 mar 202393,7096,1493,3093,8893,88103.333
28 feb 202391,5893,2090,8492,7492,7493.747
27 feb 202390,1292,4490,1291,7691,7661.800
24 feb 202393,0893,1489,7689,9889,98140.629
23 feb 202394,8295,4093,1493,1493,1470.205
22 feb 202394,7095,1693,2494,1694,1659.001
21 feb 202396,4697,5295,2295,2295,2263.397
20 feb 202396,2497,1495,8096,6896,6850.653
17 feb 202395,6096,3095,2895,6095,6061.203
16 feb 202397,6498,4496,0898,1898,1883.045
15 feb 202397,0497,7295,3496,7696,7665.854
14 feb 202398,8699,1496,7897,0497,0458.326
13 feb 2023100,65100,7598,6498,6498,6484.241
10 feb 202399,3499,3895,7497,2497,24106.087
09 feb 2023101,10101,6599,90100,40100,40142.544
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
*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...