Italia markets close in 1 hour 8 minutes

Aurubis AG (NDA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
75,56+0,58 (+0,77%)
Al 04:07PM CET. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202275,4275,9874,2875,5675,5641.095
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
20 set 202256,5056,6454,8055,6855,68152.750
19 set 202255,5856,3253,9456,0056,00109.374
16 set 202255,9056,8655,0255,8655,86291.359
15 set 202258,2658,5656,5656,8656,86127.069
14 set 202261,9662,6658,2858,2858,28219.205
13 set 202264,7065,0062,4862,6662,66109.838
12 set 202262,7065,3462,5264,7464,74143.109
09 set 202260,6663,7860,6662,3662,3674.414
08 set 202260,1861,0059,2060,1060,10101.072
07 set 202259,3860,1059,0459,7459,74122.765
06 set 202260,1661,2659,5260,1460,1465.900
05 set 202258,4461,0858,4460,1660,1688.931
02 set 202259,0661,6258,2060,8860,88134.933
01 set 202259,6059,6657,3658,1058,10119.351
31 ago 202262,7262,7260,4060,4260,42132.279
30 ago 202264,6864,6862,4262,6862,6892.760
29 ago 202263,4264,6462,8464,3464,3459.170
26 ago 202265,4866,2063,8063,9863,9892.901
25 ago 202265,4266,0264,0264,5864,5897.763
24 ago 202265,9266,4264,2064,6664,6648.515
23 ago 202263,7266,3263,7066,2866,28117.860
22 ago 202265,7266,4863,6264,1664,16175.416
19 ago 202266,5667,9466,2066,2066,2099.083
18 ago 202267,1468,4066,7667,2667,26107.346
17 ago 202268,4669,3066,8867,1867,18122.571
16 ago 202265,7669,1265,7068,3868,38157.264
15 ago 202268,3068,5865,1265,4865,4880.537
12 ago 202268,4268,9867,9068,2868,2888.798
11 ago 202267,9069,0267,7668,4068,4076.596
10 ago 202266,1068,0465,3267,7467,7491.607
09 ago 202267,3067,6066,1266,5866,58116.482
08 ago 202268,6069,5267,0067,5067,50138.453
05 ago 202267,0069,8866,4468,9068,90152.088
04 ago 202269,1070,3268,4870,3270,3288.024
03 ago 202268,0269,2267,4668,8668,8663.042
02 ago 202268,5868,6867,4068,0068,0090.637
01 ago 202270,2070,6268,6269,1669,16100.237
29 lug 202268,1670,7468,0670,2270,22124.642
28 lug 202266,6668,4466,2667,5067,50106.793
27 lug 202265,4065,8863,8065,8865,88145.103
26 lug 202265,6466,1864,2864,9864,98104.335
25 lug 202264,9066,2064,4865,7465,7480.983
22 lug 202264,6066,0664,6065,5865,5899.582
21 lug 202265,6666,3663,8264,9264,9283.023
20 lug 202265,5866,3264,2266,1066,10135.671
19 lug 202262,6265,4662,1465,4665,46152.612
18 lug 202262,8463,6862,5463,5063,5090.170
15 lug 202259,8261,1659,3461,1661,16157.904
14 lug 202261,6662,6459,9060,6260,62166.646
*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...