Aurubis AG (NAFG)

NAFG
🏛️ 독일 →
106.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 74.92 75.34 74.00 74.26 0.1M
2023-12-28 77.40 77.54 74.84 74.84 0.1M
2023-12-27 76.64 77.92 76.56 77.06 0.1M
2023-12-22 75.50 76.50 75.20 76.36 0.1M
2023-12-21 77.96 78.14 75.54 76.06 0.2M
2023-12-20 76.78 80.80 76.40 79.56 0.2M
2023-12-19 76.56 78.04 76.28 77.96 0.1M
2023-12-18 75.98 77.16 75.58 76.60 0.1M
2023-12-15 76.36 77.42 76.10 76.48 0.2M
2023-12-14 76.64 77.92 75.00 75.76 0.2M
2023-12-13 72.98 74.92 72.98 74.92 0.1M
2023-12-12 76.10 76.42 71.04 73.24 0.2M
2023-12-11 75.62 76.24 75.04 76.00 0.1M
2023-12-08 75.92 76.40 74.80 76.20 0.0M
2023-12-07 76.12 76.46 75.32 76.00 0.0M
2023-12-06 75.90 76.98 75.90 76.68 0.0M
2023-12-05 75.08 76.00 74.60 75.34 0.1M
2023-12-04 78.00 78.30 75.22 75.22 0.1M
2023-12-01 76.40 78.32 75.98 78.24 0.1M
2023-11-30 76.64 76.90 75.48 75.80 0.1M
2023-11-29 76.48 77.30 76.10 76.36 0.1M
2023-11-28 76.44 76.50 75.24 76.46 0.1M
2023-11-27 76.86 77.22 76.18 76.84 0.1M
2023-11-24 76.58 77.22 76.34 77.00 0.1M
2023-11-23 76.80 77.32 75.78 76.76 0.1M
2023-11-22 77.70 81.06 76.62 76.94 0.2M
2023-11-21 77.90 78.30 77.52 77.80 0.1M
2023-11-20 78.40 79.00 76.88 77.92 0.1M
2023-11-17 79.64 81.56 79.64 80.80 0.1M
2023-11-16 81.00 81.14 79.64 79.64 0.0M
2023-11-15 80.50 82.50 80.00 81.42 0.1M
2023-11-14 77.66 80.84 77.22 80.52 0.1M
2023-11-13 77.40 77.68 76.58 77.30 0.0M
2023-11-10 78.08 78.64 76.44 76.68 0.1M
2023-11-09 76.34 79.50 75.94 78.60 0.1M
2023-11-08 76.50 77.38 76.22 76.46 0.1M
2023-11-07 77.96 78.16 76.78 76.88 0.0M
2023-11-06 78.68 78.96 77.74 78.38 0.0M
2023-11-03 78.86 79.20 77.90 78.20 0.0M
2023-11-02 77.50 79.34 77.06 78.00 0.1M
2023-11-01 77.40 77.78 76.46 76.86 0.1M
2023-10-31 76.86 77.82 76.74 77.66 0.2M
2023-10-30 76.70 77.58 76.30 76.72 0.1M
2023-10-27 75.46 76.90 75.46 76.70 0.1M
2023-10-26 73.44 75.58 72.98 75.34 0.1M
2023-10-25 74.26 74.40 73.12 73.96 0.1M
2023-10-24 73.00 74.34 72.40 74.02 0.1M
2023-10-23 71.56 72.34 70.74 72.28 0.1M
2023-10-20 72.60 73.32 71.88 72.08 0.2M
2023-10-19 73.00 73.54 72.78 73.12 0.1M
2023-10-18 74.32 74.58 72.82 72.90 0.1M
2023-10-17 73.92 74.50 72.80 74.50 0.1M
2023-10-16 73.60 75.08 73.50 74.18 0.1M
2023-10-13 71.94 73.50 71.94 73.50 0.1M
2023-10-12 73.16 74.58 72.12 72.12 0.1M
2023-10-11 73.10 73.70 72.38 72.60 0.1M
2023-10-10 71.40 73.56 71.20 73.10 0.1M
2023-10-09 70.72 71.04 69.74 70.82 0.1M
2023-10-06 68.20 70.06 67.94 69.78 0.1M
2023-10-05 67.50 68.50 67.08 68.04 0.1M
2023-10-04 66.60 67.92 66.08 67.38 0.1M
2023-10-03 68.40 68.68 66.90 67.50 0.1M
2023-10-02 70.64 71.20 68.56 69.02 0.1M
2023-09-29 69.50 71.06 69.46 70.14 0.1M
2023-09-28 67.66 69.46 67.46 69.46 0.1M
2023-09-27 67.50 67.94 66.88 67.70 0.1M
2023-09-26 67.50 68.40 67.22 67.54 0.1M
2023-09-25 69.00 69.04 67.92 68.78 0.1M
2023-09-22 68.00 70.06 68.00 69.46 0.1M
2023-09-21 69.60 69.74 67.96 68.48 0.1M
2023-09-20 68.72 71.28 68.52 71.06 0.1M
2023-09-19 67.16 71.26 67.16 69.34 0.2M
2023-09-18 68.86 69.14 67.32 67.40 0.1M
2023-09-15 69.82 70.58 68.78 69.04 0.2M
2023-09-14 67.70 69.26 67.70 68.76 0.1M
2023-09-13 68.18 68.52 67.26 67.28 0.1M
2023-09-12 69.38 69.38 67.92 68.48 0.1M
2023-09-11 69.24 70.30 69.24 69.48 0.0M
2023-09-08 69.28 69.58 67.56 68.66 0.1M
2023-09-07 70.90 71.14 68.74 69.22 0.1M
2023-09-06 70.34 71.58 70.20 71.46 0.1M
2023-09-05 68.00 71.38 68.00 70.10 0.1M
2023-09-04 71.90 72.90 67.78 68.70 0.3M
2023-09-01 66.02 72.34 62.50 71.82 1.1M
2023-08-31 75.86 77.00 75.86 76.46 0.1M
2023-08-30 76.30 76.54 75.48 75.84 0.0M
2023-08-29 75.04 76.26 74.40 76.10 0.1M
2023-08-28 74.44 74.80 73.78 74.32 0.0M
2023-08-25 73.86 74.80 73.46 73.78 0.0M
2023-08-24 74.64 74.74 73.62 74.06 0.1M
2023-08-23 75.26 75.54 73.72 74.24 0.1M
2023-08-22 74.14 75.10 73.94 74.72 0.0M
2023-08-21 72.80 73.80 72.30 73.80 0.1M
2023-08-18 73.34 73.34 72.10 72.98 0.1M
2023-08-17 73.58 74.66 73.50 73.62 0.1M
2023-08-16 73.50 74.06 73.10 73.70 0.0M
2023-08-15 74.34 75.62 73.58 73.92 0.1M
2023-08-14 74.40 74.96 73.78 74.34 0.1M
2023-08-11 75.76 76.00 74.86 74.86 0.1M
2023-08-10 76.20 77.72 75.80 76.12 0.1M
2023-08-09 77.02 77.88 75.64 75.82 0.1M
2023-08-08 76.22 77.14 74.74 75.28 0.2M
2023-08-07 83.74 83.78 75.26 76.48 0.5M
2023-08-04 83.90 84.64 82.82 84.48 0.1M
2023-08-03 81.56 83.16 80.66 83.16 0.1M
2023-08-02 82.94 83.16 81.80 82.22 0.0M
2023-08-01 85.60 85.60 83.20 83.70 0.0M
2023-07-31 83.76 85.86 83.74 85.54 0.1M
2023-07-28 83.12 83.54 81.88 83.54 0.0M
2023-07-27 82.90 83.66 82.10 83.32 0.0M
2023-07-26 84.00 84.42 82.42 82.62 0.1M
2023-07-25 81.50 84.26 81.50 84.24 0.1M
2023-07-24 79.36 80.58 79.22 80.58 0.1M
2023-07-21 81.20 81.20 79.08 80.08 0.1M
2023-07-20 81.02 82.24 80.80 81.34 0.0M
2023-07-19 82.08 82.70 80.86 81.22 0.0M
2023-07-18 80.90 82.26 80.42 82.24 0.0M
2023-07-17 82.10 82.36 80.68 81.48 0.0M
2023-07-14 84.02 84.02 82.58 82.82 0.0M
2023-07-13 83.72 85.40 83.52 84.54 0.1M
2023-07-12 81.98 83.92 81.38 83.68 0.1M
2023-07-11 79.90 81.56 79.90 81.26 0.1M
2023-07-10 78.80 80.32 78.76 79.58 0.1M
2023-07-07 76.36 79.54 76.24 79.30 0.1M
2023-07-06 78.00 78.10 75.80 76.04 0.1M
2023-07-05 79.60 79.60 77.94 78.40 0.1M
2023-07-04 79.98 80.80 79.24 80.50 0.0M
2023-07-03 79.24 80.64 78.98 80.18 0.0M
2023-06-30 78.42 79.18 78.10 78.54 0.1M
2023-06-29 77.64 78.10 76.10 77.96 0.1M
2023-06-28 79.84 79.86 76.96 78.02 0.1M
2023-06-27 80.40 81.18 78.72 79.98 0.1M
2023-06-26 78.94 80.54 78.48 79.84 0.1M
2023-06-23 78.76 79.08 78.16 78.76 0.1M
2023-06-22 77.80 80.78 77.50 79.58 0.1M
2023-06-21 79.26 79.44 77.20 78.26 0.1M
2023-06-20 81.20 81.20 78.98 79.60 0.1M
2023-06-19 83.04 83.14 81.36 81.74 0.0M
2023-06-16 84.34 84.34 82.50 83.54 0.4M
2023-06-15 83.42 83.92 81.24 83.76 0.1M
2023-06-14 80.76 85.96 80.76 83.84 0.2M
2023-06-13 78.58 80.52 78.46 80.10 0.2M
2023-06-12 78.06 78.64 76.84 77.66 0.1M
2023-06-09 79.50 80.08 78.20 78.46 0.1M
2023-06-08 79.16 81.26 78.90 79.80 0.1M
2023-06-07 78.64 80.82 78.50 79.36 0.2M
2023-06-06 77.46 78.50 77.00 77.96 0.1M
2023-06-05 77.50 78.16 77.00 77.78 0.1M
2023-06-02 73.68 78.14 73.68 77.48 0.1M
2023-06-01 72.16 72.74 71.72 72.64 0.1M
2023-05-31 71.60 72.12 70.74 71.52 0.2M
2023-05-30 73.30 74.14 72.36 72.54 0.1M
2023-05-29 74.16 74.28 73.12 73.22 0.0M
2023-05-26 73.38 73.52 72.82 73.52 0.1M
2023-05-25 72.66 73.66 71.72 72.34 0.1M
2023-05-24 74.34 74.34 72.28 72.80 0.1M
2023-05-23 74.78 75.62 74.56 74.56 0.1M
2023-05-22 75.62 75.62 73.92 75.04 0.1M
2023-05-19 75.88 76.32 74.82 75.56 0.1M
2023-05-18 76.54 76.54 74.96 75.60 0.1M
2023-05-17 75.00 76.20 74.64 75.86 0.1M
2023-05-16 76.32 76.86 75.08 75.48 0.1M
2023-05-15 77.86 78.08 75.40 76.72 0.1M
2023-05-12 76.44 77.80 75.90 77.16 0.2M
2023-05-11 82.36 82.36 75.10 75.86 0.2M
2023-05-10 85.92 86.36 82.14 82.36 0.1M
2023-05-09 85.54 85.92 84.40 85.92 0.1M
2023-05-08 84.66 86.62 84.28 85.82 0.1M
2023-05-05 82.76 84.72 82.20 84.68 0.1M
2023-05-04 83.16 83.50 81.88 82.20 0.1M
2023-05-03 83.70 83.84 82.10 83.22 0.0M
2023-05-02 85.16 85.40 83.22 83.52 0.1M
2023-04-28 84.48 84.98 82.88 84.80 0.1M
2023-04-27 84.22 85.58 83.54 83.90 0.0M
2023-04-26 83.94 84.88 82.74 84.40 0.1M
2023-04-25 84.74 84.74 83.00 83.66 0.1M
2023-04-24 85.50 86.28 84.24 85.00 0.1M
2023-04-21 85.30 88.98 83.96 85.62 0.1M
2023-04-20 86.04 86.32 84.96 86.06 0.0M
2023-04-19 86.60 86.92 85.12 86.18 0.0M
2023-04-18 87.52 88.72 85.60 87.12 0.1M
2023-04-17 86.94 89.24 86.94 87.52 0.1M
2023-04-14 88.54 88.56 86.44 86.62 0.1M
2023-04-13 85.84 88.60 85.52 87.92 0.1M
2023-04-12 83.86 86.26 83.76 85.70 0.1M
2023-04-11 83.18 84.70 82.64 84.14 0.1M
2023-04-06 79.48 80.94 79.48 80.94 0.1M
2023-04-05 81.60 82.26 78.42 79.10 0.1M
2023-04-04 82.74 83.80 81.56 81.60 0.1M
2023-04-03 85.00 85.04 82.10 82.24 0.1M
2023-03-31 85.24 85.46 83.82 85.06 0.1M
2023-03-30 84.70 85.88 84.28 85.30 0.1M
2023-03-29 83.38 84.68 82.34 84.34 0.1M
2023-03-28 83.28 84.02 82.42 82.80 0.1M
2023-03-27 82.64 82.70 80.42 82.26 0.1M
2023-03-24 82.24 82.24 79.78 81.22 0.1M
2023-03-23 83.32 83.80 80.92 83.08 0.1M
2023-03-22 84.96 84.96 82.30 83.88 0.1M
2023-03-21 84.66 86.58 84.36 84.94 0.1M
2023-03-20 80.58 84.50 78.50 83.90 0.1M
2023-03-17 82.80 84.40 80.78 81.70 0.2M
2023-03-16 82.60 82.94 78.68 81.34 0.2M
2023-03-15 86.16 86.16 80.42 80.74 0.1M
2023-03-14 84.50 86.42 83.76 86.26 0.1M
2023-03-13 86.84 87.10 82.08 84.26 0.2M
2023-03-10 86.02 86.82 84.52 86.58 0.1M
2023-03-09 91.00 91.00 87.52 87.78 0.1M
2023-03-08 89.56 91.00 88.64 91.00 0.1M
2023-03-07 93.30 94.06 90.04 90.14 0.1M
2023-03-06 95.70 95.70 92.50 93.64 0.1M
2023-03-03 93.68 96.38 93.68 95.76 0.1M
2023-03-02 92.90 94.02 92.26 93.08 0.1M
2023-03-01 93.70 96.14 93.30 93.88 0.1M
2023-02-28 91.58 93.20 90.84 92.74 0.1M
2023-02-27 90.12 92.44 90.12 91.76 0.1M
2023-02-24 93.08 93.14 89.76 89.98 0.1M
2023-02-23 94.82 95.40 93.14 93.14 0.1M
2023-02-22 94.70 95.16 93.24 94.16 0.1M
2023-02-21 96.46 97.52 95.22 95.22 0.1M
2023-02-20 96.24 97.14 95.80 96.68 0.1M
2023-02-17 95.60 96.30 95.28 95.60 0.1M
2023-02-16 97.64 98.44 96.08 98.18 0.1M
2023-02-15 97.04 97.72 95.34 96.76 0.1M
2023-02-14 98.86 99.14 96.78 97.04 0.1M
2023-02-13 100.65 100.75 98.64 98.64 0.1M
2023-02-10 99.34 99.38 95.74 97.24 0.1M
2023-02-09 101.10 101.65 99.90 100.40 0.1M
2023-02-08 99.98 102.05 99.12 100.90 0.1M
2023-02-07 96.20 98.80 94.06 98.68 0.2M
2023-02-06 97.00 98.10 94.24 96.44 0.2M
2023-02-03 100.35 103.15 99.36 101.35 0.2M
2023-02-02 99.10 101.40 98.84 101.40 0.2M
2023-02-01 97.06 99.16 96.86 98.24 0.1M
2023-01-31 97.06 97.42 95.78 96.68 0.1M
2023-01-30 97.50 98.18 96.76 97.40 0.1M
2023-01-27 95.44 98.80 94.96 98.38 0.1M
2023-01-26 95.50 96.38 94.64 95.26 0.1M
2023-01-25 94.80 96.00 94.04 95.10 0.1M
2023-01-24 95.60 95.94 92.78 94.12 0.1M
2023-01-23 94.92 96.50 94.24 94.50 0.1M
2023-01-20 93.20 94.00 92.28 93.78 0.1M
2023-01-19 95.44 95.72 91.62 92.50 0.1M
2023-01-18 93.28 97.72 92.98 96.72 0.1M
2023-01-17 92.18 93.56 91.90 93.28 0.1M
2023-01-16 92.50 92.80 90.40 92.00 0.1M
2023-01-13 88.10 92.76 87.96 92.54 0.2M
2023-01-12 86.20 87.68 85.06 87.68 0.1M
2023-01-11 86.26 87.60 85.58 85.88 0.1M
2023-01-10 85.90 86.56 84.60 85.66 0.1M
2023-01-09 83.58 86.40 83.54 86.34 0.1M
2023-01-06 82.58 83.06 81.06 83.06 0.1M
2023-01-05 79.04 82.46 78.42 81.80 0.1M
2023-01-04 79.16 79.26 76.96 78.76 0.1M
2023-01-03 78.56 79.14 77.26 77.98 0.1M
2023-01-02 77.26 78.74 76.66 78.22 0.0M