Aurubis AG（NDA.DE）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 171.00 | 174.80 | 168.70 | 173.20 | +0.52% | 89,984 |
| 2026-09-01 | 179.80 | 180.10 | 172.30 | 172.30 | -2.66% | 151,414 |
| 2026-08-31 | 177.80 | 180.20 | 177.00 | 177.00 | -1.06% | 135,488 |
| 2026-08-28 | 179.00 | 182.20 | 176.50 | 178.90 | +0.22% | 66,513 |
| 2026-08-27 | 178.00 | 179.50 | 175.90 | 178.50 | +0.56% | 82,135 |
| 2026-08-26 | 177.50 | 181.90 | 176.90 | 177.50 | +0.68% | 108,204 |
| 2026-08-25 | 176.10 | 178.50 | 175.00 | 176.30 | -0.06% | 55,890 |
| 2026-08-24 | 178.00 | 183.70 | 176.30 | 176.40 | -1.45% | 181,108 |
| 2026-08-21 | 173.70 | 183.10 | 173.50 | 179.00 | +3.95% | 275,145 |
| 2026-08-20 | 173.40 | 175.10 | 168.30 | 172.20 | -0.35% | 104,506 |
| 2026-08-19 | 166.50 | 173.90 | 165.70 | 172.80 | +4.41% | 150,007 |
| 2026-08-18 | 169.60 | 170.10 | 165.00 | 165.50 | -2.82% | 146,627 |
| 2026-08-17 | 170.70 | 172.90 | 168.20 | 170.30 | +1.55% | 87,079 |
| 2026-08-14 | 166.10 | 169.60 | 164.80 | 167.70 | -0.06% | 92,032 |
| 2026-08-13 | 172.80 | 173.30 | 167.70 | 167.80 | -4.71% | 151,154 |
| 2026-08-12 | 172.50 | 178.70 | 172.50 | 176.10 | +2.50% | 99,206 |
| 2026-08-11 | 174.00 | 176.20 | 171.80 | 171.80 | -1.15% | 99,516 |
| 2026-08-10 | 173.20 | 176.40 | 172.80 | 173.80 | +0.06% | 102,673 |
| 2026-08-07 | 181.00 | 181.40 | 170.60 | 173.70 | -4.14% | 184,829 |
| 2026-08-06 | 184.80 | 186.50 | 175.60 | 181.20 | -5.48% | 329,586 |
| 2026-08-05 | 190.00 | 193.70 | 189.90 | 191.70 | +1.59% | 138,211 |
| 2026-08-04 | 183.10 | 189.20 | 182.70 | 188.70 | +4.49% | 131,606 |
| 2026-08-03 | 183.50 | 184.70 | 177.60 | 180.60 | -0.55% | 82,320 |
| 2026-07-31 | 182.20 | 187.20 | 178.20 | 181.60 | +0.11% | 86,081 |
| 2026-07-30 | 176.40 | 181.70 | 174.00 | 181.40 | +3.36% | 85,629 |
| 2026-07-29 | 175.00 | 178.10 | 174.20 | 175.50 | +0.40% | 91,447 |
| 2026-07-28 | 173.20 | 176.20 | 171.70 | 174.80 | -0.74% | 122,918 |
| 2026-07-27 | 179.50 | 181.40 | 174.00 | 176.10 | -1.57% | 96,870 |
| 2026-07-24 | 175.90 | 180.00 | 175.90 | 178.90 | +1.25% | 87,657 |
| 2026-07-23 | 179.30 | 179.70 | 175.00 | 176.70 | -1.34% | 135,286 |
| 2026-07-22 | 174.70 | 180.10 | 174.10 | 179.10 | +2.17% | 156,616 |
| 2026-07-21 | 173.60 | 176.00 | 172.00 | 175.30 | +2.82% | 83,925 |
| 2026-07-20 | 170.40 | 172.60 | 168.60 | 170.50 | -0.35% | 76,982 |
| 2026-07-17 | 167.70 | 171.10 | 166.40 | 171.10 | -1.27% | 183,753 |
| 2026-07-16 | 178.00 | 180.20 | 171.20 | 173.30 | -2.64% | 132,533 |
| 2026-07-15 | 178.20 | 182.30 | 176.10 | 178.00 | -0.89% | 136,113 |
| 2026-07-14 | 174.00 | 179.60 | 172.80 | 179.60 | +3.16% | 123,791 |
| 2026-07-13 | 168.50 | 174.40 | 168.20 | 174.10 | +2.17% | 183,444 |
| 2026-07-10 | 170.00 | 173.40 | 168.10 | 170.40 | +0.89% | 142,997 |
| 2026-07-09 | 168.80 | 169.50 | 165.50 | 168.90 | +3.49% | 76,433 |
| 2026-07-08 | 171.60 | 172.30 | 163.20 | 163.20 | -5.01% | 201,268 |
| 2026-07-07 | 175.60 | 176.50 | 171.40 | 171.80 | -4.45% | 168,915 |
| 2026-07-06 | 180.00 | 182.30 | 178.90 | 179.80 | -0.39% | 109,790 |
| 2026-07-03 | 176.20 | 180.50 | 174.80 | 180.50 | +3.97% | 94,047 |
| 2026-07-02 | 174.40 | 176.30 | 171.40 | 173.60 | -1.36% | 194,150 |
| 2026-07-01 | 179.20 | 179.80 | 172.90 | 176.00 | -2.87% | 124,540 |
| 2026-06-30 | 183.30 | 183.80 | 180.50 | 181.20 | +1.23% | 109,901 |
| 2026-06-29 | 185.30 | 186.40 | 178.80 | 179.00 | -3.03% | 105,814 |
| 2026-06-26 | 184.70 | 185.60 | 180.50 | 184.60 | -1.86% | 150,161 |
| 2026-06-25 | 185.80 | 190.40 | 184.50 | 188.10 | +0.75% | 104,373 |
| 2026-06-24 | 196.30 | 197.80 | 182.60 | 186.70 | -4.89% | 186,311 |
| 2026-06-23 | 189.10 | 197.60 | 186.30 | 196.30 | +0.26% | 136,619 |
| 2026-06-22 | 195.80 | 196.40 | 193.90 | 195.80 | +0.41% | 92,134 |
| 2026-06-19 | 194.60 | 196.40 | 192.00 | 195.00 | -0.86% | 425,247 |
| 2026-06-18 | 202.80 | 202.80 | 194.20 | 196.70 | -4.05% | 132,640 |
| 2026-06-17 | 206.00 | 209.80 | 203.80 | 205.00 | -0.39% | 105,940 |
| 2026-06-16 | 199.90 | 207.60 | 198.60 | 205.80 | +2.90% | 125,975 |
| 2026-06-15 | 200.60 | 204.00 | 199.20 | 200.00 | +1.68% | 86,831 |
| 2026-06-12 | 192.00 | 196.70 | 190.50 | 196.70 | +4.79% | 139,626 |
| 2026-06-11 | 181.60 | 187.70 | 181.00 | 187.70 | +2.79% | 129,604 |
| 2026-06-10 | 197.40 | 198.30 | 182.60 | 182.60 | -7.64% | 386,423 |
| 2026-06-09 | 203.40 | 206.00 | 197.70 | 197.70 | -2.80% | 123,411 |
| 2026-06-08 | 208.00 | 212.40 | 203.40 | 203.40 | -4.15% | 152,236 |
| 2026-06-05 | 216.20 | 219.40 | 211.40 | 212.20 | -2.75% | 125,676 |
| 2026-06-04 | 219.00 | 225.20 | 216.00 | 218.20 | -0.46% | 153,263 |
| 2026-06-03 | 217.20 | 219.60 | 215.40 | 219.20 | +0.37% | 79,231 |
| 2026-06-02 | 217.60 | 220.40 | 215.00 | 218.40 | +1.68% | 161,761 |
| 2026-06-01 | 217.00 | 219.60 | 211.00 | 214.80 | -0.65% | 84,206 |
| 2026-05-29 | 219.60 | 219.60 | 213.60 | 216.20 | -0.09% | 147,789 |
| 2026-05-28 | 204.60 | 216.40 | 204.60 | 216.40 | +5.25% | 176,173 |
| 2026-05-27 | 205.80 | 206.80 | 203.00 | 205.60 | -0.10% | 71,436 |
| 2026-05-26 | 200.40 | 208.20 | 199.60 | 205.80 | +2.49% | 136,400 |
| 2026-05-25 | 199.50 | 201.80 | 199.50 | 200.80 | +0.96% | 29,606 |
| 2026-05-22 | 197.60 | 199.30 | 195.20 | 198.90 | +2.00% | 109,583 |
| 2026-05-21 | 191.00 | 197.50 | 186.70 | 195.00 | +2.47% | 133,702 |
| 2026-05-20 | 194.20 | 195.90 | 185.70 | 190.30 | -0.47% | 187,601 |
| 2026-05-19 | 198.00 | 198.50 | 190.70 | 191.20 | -3.92% | 197,204 |
| 2026-05-18 | 203.60 | 205.20 | 198.50 | 199.00 | -3.02% | 110,501 |
| 2026-05-15 | 207.20 | 207.20 | 201.00 | 205.20 | -3.30% | 124,032 |
| 2026-05-14 | 208.20 | 212.60 | 207.20 | 212.20 | +1.53% | 120,439 |
| 2026-05-13 | 204.00 | 210.00 | 200.80 | 209.00 | +6.69% | 246,514 |
| 2026-05-12 | 192.00 | 201.60 | 190.10 | 195.90 | +0.00% | 289,111 |
| 2026-05-11 | 186.60 | 197.10 | 184.80 | 195.90 | +4.98% | 343,502 |
| 2026-05-08 | 193.10 | 200.80 | 185.20 | 186.60 | -3.22% | 612,898 |
| 2026-05-07 | 193.60 | 196.50 | 192.70 | 192.80 | -0.16% | 150,235 |
| 2026-05-06 | 187.60 | 193.60 | 187.20 | 193.10 | +4.32% | 151,968 |
| 2026-05-05 | 179.30 | 186.10 | 177.50 | 185.10 | +3.29% | 92,947 |
| 2026-05-04 | 182.60 | 186.10 | 179.10 | 179.20 | -2.24% | 172,601 |
| 2026-04-30 | 179.30 | 184.50 | 178.40 | 183.30 | +1.05% | 255,270 |
| 2026-04-29 | 185.40 | 187.70 | 180.30 | 181.40 | -1.47% | 112,688 |
| 2026-04-28 | 190.50 | 190.50 | 182.60 | 184.10 | -2.39% | 136,934 |
| 2026-04-27 | 188.00 | 191.80 | 185.40 | 188.60 | +0.69% | 177,567 |
| 2026-04-24 | 190.00 | 190.50 | 187.30 | 187.30 | -1.94% | 119,882 |
| 2026-04-23 | 191.00 | 192.70 | 188.80 | 191.00 | -1.04% | 70,442 |
| 2026-04-22 | 192.60 | 193.90 | 188.60 | 193.00 | +0.94% | 170,146 |
| 2026-04-21 | 191.00 | 192.60 | 189.20 | 191.20 | +0.37% | 106,727 |
| 2026-04-20 | 187.90 | 191.60 | 184.60 | 190.50 | +0.00% | 74,842 |
| 2026-04-17 | 183.60 | 192.40 | 181.20 | 190.50 | +1.44% | 237,197 |
| 2026-04-16 | 183.50 | 189.40 | 182.90 | 187.80 | +3.70% | 341,019 |
| 2026-04-15 | 182.90 | 186.70 | 179.90 | 181.10 | -1.31% | 126,469 |
| 2026-04-14 | 181.10 | 185.00 | 180.60 | 183.50 | +2.06% | 160,863 |
| 2026-04-13 | 175.00 | 179.80 | 173.90 | 179.80 | +1.24% | 265,923 |
| 2026-04-10 | 170.70 | 177.80 | 168.70 | 177.60 | +4.16% | 148,379 |
| 2026-04-09 | 169.30 | 172.40 | 168.30 | 170.50 | +0.35% | 81,298 |
| 2026-04-08 | 165.00 | 171.20 | 162.00 | 169.90 | +9.54% | 248,078 |
| 2026-04-07 | 154.10 | 158.80 | 153.50 | 155.10 | +2.04% | 125,048 |
| 2026-04-02 | 151.20 | 153.80 | 147.90 | 152.00 | -1.87% | 75,536 |
| 2026-04-01 | 157.40 | 157.40 | 151.90 | 154.90 | +3.27% | 93,852 |
| 2026-03-31 | 146.00 | 150.60 | 145.70 | 150.00 | +2.46% | 109,916 |
| 2026-03-30 | 146.40 | 150.80 | 146.00 | 146.40 | -0.41% | 104,851 |
| 2026-03-27 | 149.10 | 149.30 | 144.70 | 147.00 | -1.21% | 204,399 |
| 2026-03-26 | 151.80 | 152.60 | 146.10 | 148.80 | -4.49% | 191,408 |
| 2026-03-25 | 157.00 | 157.10 | 154.00 | 155.80 | +2.16% | 98,445 |
| 2026-03-24 | 150.80 | 153.60 | 148.50 | 152.50 | +1.13% | 177,054 |
| 2026-03-23 | 152.00 | 155.00 | 142.00 | 150.80 | -2.08% | 615,015 |
| 2026-03-20 | 156.40 | 159.50 | 153.30 | 154.00 | -0.77% | 443,529 |
| 2026-03-19 | 159.40 | 159.40 | 153.90 | 155.20 | -5.65% | 230,554 |
| 2026-03-18 | 161.80 | 165.20 | 160.50 | 164.50 | +2.56% | 139,399 |
| 2026-03-17 | 157.30 | 162.10 | 156.50 | 160.40 | +1.78% | 113,291 |
| 2026-03-16 | 154.00 | 158.50 | 153.30 | 157.60 | +1.48% | 242,851 |
| 2026-03-13 | 158.20 | 159.40 | 155.10 | 155.30 | -4.08% | 110,476 |
| 2026-03-12 | 163.40 | 165.00 | 158.00 | 161.90 | -1.64% | 122,210 |
| 2026-03-11 | 165.60 | 167.70 | 163.80 | 164.60 | -1.85% | 120,282 |
| 2026-03-10 | 164.40 | 169.40 | 164.20 | 167.70 | +4.75% | 213,248 |
| 2026-03-09 | 159.10 | 160.60 | 155.20 | 160.10 | -2.85% | 191,708 |
| 2026-03-06 | 165.60 | 168.60 | 163.40 | 164.80 | -1.02% | 197,410 |
| 2026-03-05 | 167.00 | 170.40 | 165.20 | 166.50 | -0.12% | 386,895 |
| 2026-03-04 | 162.30 | 166.70 | 159.40 | 166.70 | +3.48% | 115,263 |
| 2026-03-03 | 166.00 | 166.10 | 157.10 | 161.10 | -4.62% | 250,624 |
| 2026-03-02 | 173.00 | 173.20 | 168.40 | 168.90 | -2.26% | 103,874 |
| 2026-02-27 | 171.70 | 174.40 | 171.50 | 172.80 | +1.95% | 377,804 |
| 2026-02-26 | 173.00 | 173.40 | 167.50 | 169.50 | -1.91% | 129,190 |
| 2026-02-25 | 173.80 | 176.20 | 172.50 | 172.80 | +0.06% | 175,125 |
| 2026-02-24 | 171.70 | 173.60 | 170.50 | 172.70 | +1.41% | 191,293 |
| 2026-02-23 | 172.70 | 174.70 | 168.60 | 170.30 | +0.53% | 146,992 |
| 2026-02-20 | 168.80 | 170.80 | 168.00 | 169.40 | +1.13% | 162,036 |
| 2026-02-19 | 166.90 | 169.50 | 166.00 | 167.50 | -0.42% | 104,242 |
| 2026-02-18 | 165.80 | 169.90 | 163.90 | 168.20 | +2.44% | 227,378 |
| 2026-02-17 | 166.60 | 167.50 | 160.90 | 164.20 | -2.26% | 172,429 |
| 2026-02-16 | 170.10 | 173.50 | 165.60 | 168.00 | -2.50% | 324,604 |
| 2026-02-13 | 162.10 | 172.30 | 160.90 | 172.30 | +6.16% | 323,467 |
| 2026-02-12 | 170.00 | 171.20 | 162.30 | 162.30 | -4.08% | 288,160 |
| 2026-02-11 | 170.70 | 172.50 | 164.00 | 169.20 | +0.30% | 553,019 |
| 2026-02-10 | 170.00 | 172.70 | 167.70 | 168.70 | -0.35% | 431,103 |
| 2026-02-09 | 166.70 | 170.80 | 164.20 | 169.30 | +2.92% | 269,775 |
| 2026-02-06 | 160.40 | 168.00 | 160.20 | 164.50 | +1.54% | 190,442 |
| 2026-02-05 | 164.00 | 166.00 | 158.40 | 162.00 | -2.94% | 445,175 |
| 2026-02-04 | 168.60 | 171.40 | 166.40 | 166.90 | -0.42% | 346,307 |
| 2026-02-03 | 166.00 | 167.90 | 164.50 | 167.60 | +3.33% | 245,190 |
| 2026-02-02 | 154.20 | 163.10 | 153.30 | 162.20 | +1.12% | 510,616 |
| 2026-01-30 | 163.00 | 163.00 | 157.50 | 160.40 | -2.20% | 253,694 |
| 2026-01-29 | 164.00 | 170.90 | 162.10 | 164.00 | +2.56% | 488,390 |
| 2026-01-28 | 157.50 | 163.60 | 155.40 | 159.90 | +2.70% | 409,753 |
| 2026-01-27 | 157.00 | 157.20 | 153.60 | 155.70 | -0.32% | 207,594 |
| 2026-01-26 | 153.60 | 156.90 | 152.60 | 156.20 | +2.63% | 166,177 |
| 2026-01-23 | 152.20 | 152.70 | 150.80 | 152.20 | +0.33% | 150,502 |
| 2026-01-22 | 152.00 | 154.50 | 150.50 | 151.70 | -0.52% | 157,995 |
| 2026-01-21 | 150.00 | 153.40 | 149.90 | 152.50 | +2.83% | 249,985 |
| 2026-01-20 | 150.50 | 150.90 | 146.10 | 148.30 | -1.46% | 120,163 |
| 2026-01-19 | 145.00 | 150.50 | 144.50 | 150.50 | +2.45% | 185,410 |
| 2026-01-16 | 147.00 | 150.80 | 146.30 | 146.90 | +0.14% | 394,743 |
| 2026-01-15 | 144.90 | 146.90 | 142.90 | 146.70 | +1.45% | 213,716 |
| 2026-01-14 | 141.90 | 144.70 | 140.70 | 144.60 | +2.19% | 289,869 |
| 2026-01-13 | 137.70 | 142.80 | 136.50 | 141.50 | +4.27% | 306,466 |
| 2026-01-12 | 132.20 | 135.70 | 132.00 | 135.70 | +3.67% | 309,429 |
| 2026-01-09 | 129.50 | 130.90 | 128.50 | 130.90 | +1.47% | 196,833 |
| 2026-01-08 | 130.90 | 131.30 | 128.10 | 129.00 | -2.05% | 331,485 |
| 2026-01-07 | 134.00 | 134.10 | 131.30 | 131.70 | -0.75% | 240,338 |
| 2026-01-06 | 129.50 | 132.70 | 129.30 | 132.70 | +3.19% | 180,087 |
| 2026-01-05 | 128.00 | 129.20 | 126.00 | 128.60 | +1.90% | 202,591 |
| 2026-01-02 | 124.30 | 126.80 | 124.30 | 126.20 | +1.61% | 150,875 |
| 2025-12-30 | 122.50 | 124.20 | 122.50 | 124.20 | +1.80% | 90,924 |
| 2025-12-29 | 122.30 | 122.50 | 120.80 | 122.00 | +0.49% | 111,918 |
| 2025-12-23 | 120.90 | 121.40 | 119.90 | 121.40 | +0.33% | 115,044 |
| 2025-12-22 | 119.60 | 123.30 | 119.50 | 121.00 | +1.94% | 219,935 |
| 2025-12-19 | 118.40 | 120.70 | 117.70 | 118.70 | +0.25% | 457,289 |
| 2025-12-18 | 117.20 | 118.40 | 116.80 | 118.40 | +0.77% | 150,640 |
| 2025-12-17 | 117.30 | 119.80 | 117.10 | 117.50 | +0.26% | 224,434 |
| 2025-12-16 | 116.60 | 117.70 | 116.00 | 117.20 | -0.42% | 118,848 |
| 2025-12-15 | 116.30 | 117.70 | 115.90 | 117.70 | +1.55% | 120,129 |
| 2025-12-12 | 118.80 | 120.10 | 115.20 | 115.90 | -1.61% | 135,102 |
| 2025-12-11 | 116.00 | 118.30 | 115.70 | 117.80 | +1.38% | 162,218 |
| 2025-12-10 | 118.00 | 118.10 | 115.90 | 116.20 | -0.85% | 106,423 |
| 2025-12-09 | 120.00 | 120.00 | 116.70 | 117.20 | -1.76% | 164,380 |
| 2025-12-08 | 119.20 | 120.20 | 117.90 | 119.30 | +0.42% | 121,434 |
| 2025-12-05 | 122.90 | 122.90 | 118.80 | 118.80 | -2.86% | 175,046 |
| 2025-12-04 | 117.20 | 123.50 | 116.60 | 122.30 | +3.12% | 406,601 |
| 2025-12-03 | 117.90 | 120.50 | 117.30 | 118.60 | +1.19% | 279,007 |
| 2025-12-02 | 118.30 | 119.20 | 116.60 | 117.20 | -0.93% | 112,479 |
| 2025-12-01 | 118.40 | 120.20 | 118.20 | 118.30 | -0.76% | 304,962 |
| 2025-11-28 | 113.90 | 119.20 | 113.30 | 119.20 | +5.02% | 233,950 |
| 2025-11-27 | 112.50 | 113.50 | 111.30 | 113.50 | +0.62% | 147,828 |
| 2025-11-26 | 111.60 | 112.80 | 110.70 | 112.80 | +1.62% | 171,282 |
| 2025-11-25 | 108.60 | 111.30 | 108.30 | 111.00 | +2.68% | 228,844 |
| 2025-11-24 | 107.00 | 108.70 | 106.40 | 108.10 | +1.98% | 347,890 |
| 2025-11-21 | 105.40 | 107.40 | 105.40 | 106.00 | -1.49% | 199,379 |
| 2025-11-20 | 109.50 | 109.90 | 106.80 | 107.60 | -0.83% | 237,624 |
| 2025-11-19 | 107.70 | 109.80 | 104.80 | 108.50 | +1.02% | 428,324 |
| 2025-11-18 | 108.20 | 109.40 | 105.90 | 107.40 | -2.98% | 183,583 |
| 2025-11-17 | 111.50 | 112.50 | 110.00 | 110.70 | -0.36% | 213,840 |
| 2025-11-14 | 109.70 | 111.40 | 107.80 | 111.10 | +0.63% | 167,044 |
| 2025-11-13 | 112.40 | 112.40 | 110.20 | 110.40 | -1.43% | 137,599 |
| 2025-11-12 | 110.80 | 112.70 | 110.30 | 112.00 | +1.73% | 264,653 |
| 2025-11-11 | 111.80 | 111.90 | 110.10 | 110.10 | -1.26% | 111,043 |
| 2025-11-10 | 112.50 | 112.80 | 110.80 | 111.50 | +1.09% | 115,011 |
| 2025-11-07 | 112.20 | 112.80 | 110.00 | 110.30 | -1.16% | 128,429 |
| 2025-11-06 | 113.00 | 113.90 | 111.40 | 111.60 | -0.36% | 166,893 |
| 2025-11-05 | 111.30 | 113.00 | 111.00 | 112.00 | -0.09% | 105,643 |
| 2025-11-04 | 110.80 | 112.60 | 109.60 | 112.10 | +0.09% | 121,030 |
| 2025-11-03 | 112.90 | 115.00 | 111.80 | 112.00 | -0.80% | 116,600 |
| 2025-10-31 | 114.70 | 115.00 | 112.80 | 112.90 | -1.66% | 296,362 |
| 2025-10-30 | 116.80 | 118.20 | 114.80 | 114.80 | +0.35% | 167,513 |
| 2025-10-29 | 112.00 | 116.90 | 111.90 | 114.40 | +2.14% | 300,525 |
| 2025-10-28 | 110.60 | 113.00 | 109.90 | 112.00 | +0.90% | 243,064 |
| 2025-10-27 | 111.00 | 111.60 | 109.70 | 111.00 | +0.91% | 159,906 |
| 2025-10-24 | 109.70 | 110.30 | 108.80 | 110.00 | +1.20% | 120,674 |
| 2025-10-23 | 106.30 | 108.90 | 105.90 | 108.70 | +3.03% | 170,420 |
| 2025-10-22 | 106.40 | 107.00 | 105.50 | 105.50 | +0.09% | 95,188 |
| 2025-10-21 | 106.90 | 107.10 | 105.10 | 105.40 | -1.50% | 97,735 |
| 2025-10-20 | 106.40 | 107.80 | 105.70 | 107.00 | +2.49% | 128,255 |
| 2025-10-17 | 102.50 | 106.30 | 102.00 | 104.40 | -3.06% | 196,087 |
| 2025-10-16 | 109.10 | 109.30 | 106.40 | 107.70 | -0.46% | 119,192 |
| 2025-10-15 | 108.40 | 110.40 | 106.70 | 108.20 | -6.48% | 258,189 |
| 2025-10-14 | 116.30 | 119.00 | 115.30 | 115.70 | -1.45% | 149,580 |
| 2025-10-13 | 118.00 | 119.80 | 117.40 | 117.40 | +2.44% | 122,592 |
| 2025-10-10 | 113.80 | 118.00 | 112.70 | 114.60 | +0.09% | 254,875 |
| 2025-10-09 | 114.10 | 114.80 | 111.90 | 114.50 | +0.70% | 179,395 |
| 2025-10-08 | 116.50 | 118.20 | 111.50 | 113.70 | -5.56% | 212,660 |
| 2025-10-07 | 110.30 | 122.30 | 109.90 | 120.40 | +9.16% | 216,433 |
| 2025-10-06 | 110.60 | 113.00 | 110.20 | 110.30 | -0.27% | 115,200 |
| 2025-10-03 | 108.90 | 111.10 | 108.90 | 110.60 | +2.50% | 118,208 |
| 2025-10-02 | 109.60 | 110.50 | 107.90 | 107.90 | -1.19% | 137,505 |
| 2025-10-01 | 105.60 | 109.60 | 104.80 | 109.20 | +2.82% | 183,932 |
| 2025-09-30 | 106.20 | 107.10 | 105.10 | 106.20 | -0.38% | 143,252 |
| 2025-09-29 | 103.70 | 106.60 | 103.00 | 106.60 | +3.50% | 173,393 |
| 2025-09-26 | 101.30 | 103.00 | 100.80 | 103.00 | +1.78% | 96,621 |
| 2025-09-25 | 101.00 | 103.20 | 100.10 | 101.20 | +0.20% | 147,203 |
| 2025-09-24 | 97.75 | 101.20 | 97.35 | 101.00 | +3.11% | 116,805 |
| 2025-09-23 | 96.40 | 98.50 | 96.35 | 97.95 | +1.66% | 73,222 |
| 2025-09-22 | 95.45 | 97.60 | 94.80 | 96.35 | +0.73% | 94,897 |
| 2025-09-19 | 95.55 | 96.25 | 94.55 | 95.65 | +0.68% | 195,856 |
| 2025-09-18 | 95.65 | 96.30 | 94.20 | 95.00 | -0.63% | 81,918 |
| 2025-09-17 | 97.00 | 97.20 | 95.05 | 95.60 | -1.34% | 115,611 |
| 2025-09-16 | 99.80 | 100.20 | 96.90 | 96.90 | -2.37% | 129,687 |
| 2025-09-15 | 99.90 | 100.30 | 98.15 | 99.25 | -0.25% | 133,560 |
| 2025-09-12 | 97.25 | 99.50 | 96.80 | 99.50 | +3.06% | 96,212 |
| 2025-09-11 | 97.35 | 97.35 | 94.80 | 96.55 | -0.72% | 86,275 |
| 2025-09-10 | 99.15 | 99.20 | 96.70 | 97.25 | -1.92% | 142,335 |
| 2025-09-09 | 99.50 | 100.80 | 98.80 | 99.15 | +0.00% | 92,866 |
| 2025-09-08 | 98.40 | 99.20 | 98.00 | 99.15 | +1.17% | 116,520 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+13.72%）。最弱月份：3月（-4.06%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Aurubis AG（NDA.DE）最新收盘价是多少？
2026-09-02 收于 173.20，来自Closelook数据湖的每日价格记录。
NDA.DE 的52周最高价和最低价是多少？
过去52周最高 225.20、最低 94.20（截至 2026-09-02）。
Aurubis AG 历史上最强和最弱的月份是哪个？
历史上，NDA.DE 最强的日历月份是1月（平均 +13.72%），最弱的是3月（平均 -4.06%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的424根日线计算。