Italia markets close in 2 hours 24 minutes

Aurubis AG (NDA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
93,60-0,70 (-0,74%)
Al 02:51PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 202294,5294,7492,5493,6093,6051.973
17 gen 202293,9894,4693,1094,3094,3057.606
14 gen 202294,3695,6293,3093,6893,68145.016
13 gen 202293,8294,9093,2694,5094,50105.612
12 gen 202291,9894,4691,9293,9693,96164.971
11 gen 202291,3891,9690,6491,1291,1297.366
10 gen 202291,7091,7290,4290,9290,92108.133
07 gen 202290,6691,4090,2891,3491,3477.681
06 gen 202290,5691,7690,2290,2490,2467.421
05 gen 202291,2091,8290,6291,6891,6873.189
04 gen 202290,4891,4489,5290,9690,9666.495
03 gen 202289,5891,0089,1089,7889,7889.571
30 dic 202190,0290,3288,0688,0688,0643.468
29 dic 202189,5690,3089,2890,1490,1467.490
28 dic 202187,8889,8887,8089,5489,5466.787
27 dic 202187,9888,5287,4287,9887,9837.084
23 dic 202187,8088,4886,9688,1688,1668.857
22 dic 202186,3887,2286,2087,0887,0874.090
21 dic 202186,2087,8686,1886,8886,8872.889
20 dic 202183,5286,7283,0085,4885,48100.392
17 dic 202186,4887,1885,4685,7285,72120.212
16 dic 202187,9888,0086,1486,2886,2883.941
15 dic 202186,4087,5885,8686,2686,2671.586
14 dic 202186,8687,4886,2086,3486,34128.235
13 dic 202185,2087,1685,2086,5886,58191.355
10 dic 202184,5685,3484,2484,8084,8087.921
09 dic 202185,9286,2683,9084,8684,86130.817
08 dic 202184,1886,7683,7685,7485,74232.693
07 dic 202181,9681,9681,9681,9681,96-
06 dic 202182,9283,8281,1481,9681,96144.622
03 dic 202177,4884,1077,4881,8081,80462.522
02 dic 202177,0677,2274,7076,1076,10114.008
01 dic 202176,2678,3276,1878,0078,00104.123
30 nov 202175,1877,1274,9275,7875,78141.818
29 nov 202174,9476,7274,8076,0476,04129.123
26 nov 202175,2076,9474,2874,9474,94118.511
25 nov 202177,3277,7676,8077,2477,2475.242
24 nov 202177,7478,6076,8277,1477,1499.221
23 nov 202179,6680,0277,8077,8077,8099.749
22 nov 202178,4280,2278,4280,1880,1897.940
19 nov 202178,4278,9877,6078,9078,90112.365
18 nov 202178,5679,3877,4077,9477,9499.735
17 nov 202178,3078,9878,1678,3078,3084.221
16 nov 202177,9279,0077,8678,1678,1679.099
15 nov 202178,2678,3477,3877,9077,9044.516
12 nov 202178,4078,6877,6077,9477,9460.401
11 nov 202177,5078,8077,4878,5878,58113.477
10 nov 202176,7077,4875,2877,4277,4285.691
09 nov 202177,7877,9676,2876,6276,6277.551
08 nov 202175,9478,4475,3278,1478,14132.360
05 nov 202175,1675,8274,7675,7475,7452.102
04 nov 202175,8276,3875,1675,1675,16198.671
03 nov 202175,3676,6875,2475,3875,38101.166
02 nov 202175,9076,0475,0275,0275,0278.186
01 nov 202175,0876,4474,8675,8275,8280.321
29 ott 202176,8276,8474,0074,6474,64157.561
28 ott 202173,8278,7073,6077,4077,40262.422
27 ott 202172,9074,0072,8074,0074,00161.279
26 ott 202173,5074,1273,2473,2473,2447.390
25 ott 202172,8473,5472,3473,3273,3245.493
22 ott 202173,2073,8072,6872,7272,7254.006
21 ott 202172,8073,2672,2872,8272,8274.975
20 ott 202173,8074,7472,6473,4673,46114.272
19 ott 202173,7075,0673,4874,4674,46126.474
18 ott 202173,1074,6072,8873,1273,12101.600
15 ott 202173,5073,8473,0673,3673,36108.731
14 ott 202171,2273,5271,2273,2073,20156.675
13 ott 202170,1471,5669,7470,9470,94132.318
12 ott 202169,2070,6068,8470,2270,2291.259
11 ott 202168,0670,3068,0670,1070,1079.238
08 ott 202168,5068,6467,2868,0668,06103.222
07 ott 202166,5068,4865,9468,0668,06146.702
06 ott 202166,3067,3864,7665,7265,72150.174
05 ott 202164,3266,1663,8065,9265,92115.475
04 ott 202164,0465,1863,7664,2064,2076.151
01 ott 202165,0065,4263,7464,0464,04144.884
30 set 202165,3465,8864,2865,3865,38124.879
29 set 202164,4665,3462,4665,0265,02197.619
28 set 202164,9065,6263,9064,3464,34219.952
27 set 202164,2265,4663,4265,0465,04173.369
24 set 202163,5064,1462,7263,6063,60116.376
23 set 202164,9065,6263,4663,7863,78203.150
22 set 202163,9864,3662,2064,2664,26356.123
21 set 202163,2864,3262,5262,7262,72154.117
20 set 202165,0065,0262,7062,9062,90266.740
17 set 202167,2067,8265,1065,1065,10482.134
16 set 202170,2670,2667,0067,0067,00176.778
15 set 202169,4070,5869,2069,8069,8097.606
14 set 202170,7670,7669,1269,5269,5292.038
13 set 202171,0071,3270,2470,6070,6093.880
10 set 202169,3071,3469,0870,8270,82156.291
09 set 202169,9069,9067,8469,0069,00304.125
08 set 202171,3871,6469,6870,1070,10105.331
07 set 202171,6872,5471,5071,8471,8475.465
06 set 202172,1072,4071,4671,7071,70109.930
03 set 202172,6872,6871,5671,7871,7877.143
02 set 202171,8072,4271,6072,0272,0273.003
01 set 202172,1272,4070,8071,7471,74115.712
31 ago 202171,8672,9071,3471,8871,88170.623
30 ago 202173,4873,7271,6471,7671,7678.560
*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...