45,550€
2,24%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 44,60 | 45,75 | 44,53 | 45,55 | 2,24% | - |
| 29.01.2025 | 44,05 | 44,93 | 43,98 | 44,55 | 1,19% | - |
| 28.01.2025 | 43,58 | 44,15 | 43,50 | 44,03 | 0,97% | - |
| 27.01.2025 | 43,20 | 43,95 | 43,13 | 43,60 | 0,63% | - |
| 24.01.2025 | 44,53 | 45,23 | 42,80 | 43,33 | -2,70% | - |
| 23.01.2025 | 46,13 | 46,95 | 43,40 | 44,53 | -3,47% | - |
| 22.01.2025 | 46,03 | 46,55 | 45,85 | 46,13 | 0,27% | - |
| 21.01.2025 | 45,58 | 46,18 | 45,15 | 46,00 | 0,71% | - |
| 20.01.2025 | 45,35 | 45,95 | 45,18 | 45,68 | 0,72% | - |
| 17.01.2025 | 45,30 | 45,35 | 45,00 | 45,35 | 0,22% | - |
| 16.01.2025 | 44,68 | 45,38 | 44,58 | 45,25 | 1,29% | - |
| 15.01.2025 | 43,70 | 44,70 | 43,68 | 44,68 | 2,23% | - |
| 14.01.2025 | 44,20 | 44,73 | 43,60 | 43,70 | -1,13% | - |
| 13.01.2025 | 45,08 | 45,13 | 43,95 | 44,20 | -2,16% | - |
| 10.01.2025 | 43,50 | 45,50 | 43,45 | 45,18 | 3,85% | - |
| 09.01.2025 | 44,00 | 44,03 | 43,28 | 43,50 | -1,14% | - |
| 08.01.2025 | 45,33 | 45,33 | 43,88 | 44,00 | -2,92% | - |
| 07.01.2025 | 46,23 | 46,28 | 45,28 | 45,33 | -1,89% | - |
| 06.01.2025 | 45,15 | 46,30 | 45,05 | 46,20 | 2,44% | - |
| 03.01.2025 | 45,63 | 45,65 | 44,85 | 45,10 | -1,10% | - |
| 02.01.2025 | 44,48 | 45,73 | 44,48 | 45,60 | 2,64% | - |
| 30.12.2024 | 44,75 | 44,83 | 44,40 | 44,43 | -0,62% | - |
| 27.12.2024 | 43,68 | 44,95 | 43,58 | 44,70 | 2,41% | - |
| 23.12.2024 | 44,45 | 44,53 | 43,58 | 43,65 | -1,63% | - |
| 20.12.2024 | 44,45 | 44,63 | 43,85 | 44,38 | -0,39% | - |
| 19.12.2024 | 43,90 | 44,58 | 43,75 | 44,55 | 1,48% | - |
| 18.12.2024 | 43,53 | 44,10 | 43,50 | 43,90 | 0,86% | - |
| 17.12.2024 | 43,85 | 43,93 | 43,43 | 43,53 | -0,85% | - |
| 16.12.2024 | 44,68 | 44,68 | 43,78 | 43,90 | -1,73% | - |
| 13.12.2024 | 44,23 | 45,28 | 44,13 | 44,68 | 1,02% | - |
| 12.12.2024 | 44,83 | 45,68 | 43,98 | 44,23 | -1,34% | - |
| 11.12.2024 | 44,78 | 44,98 | 44,48 | 44,83 | 0,11% | - |
| 10.12.2024 | 44,53 | 44,98 | 44,33 | 44,78 | 0,62% | - |
| 09.12.2024 | 44,18 | 44,53 | 43,78 | 44,50 | 0,74% | - |
| 06.12.2024 | 44,43 | 44,48 | 43,88 | 44,18 | -0,56% | - |
| 05.12.2024 | 44,93 | 45,18 | 44,38 | 44,43 | -1,11% | - |
| 04.12.2024 | 44,28 | 45,08 | 44,25 | 44,93 | 1,47% | - |
| 03.12.2024 | 43,85 | 44,80 | 43,63 | 44,28 | 0,97% | - |
| 02.12.2024 | 45,23 | 45,30 | 43,33 | 43,85 | -3,25% | - |
| 29.11.2024 | 44,90 | 46,08 | 44,85 | 45,33 | 0,95% | - |
| 28.11.2024 | 43,88 | 45,13 | 43,85 | 44,90 | 2,51% | - |
| 27.11.2024 | 44,85 | 45,28 | 43,80 | 43,80 | -2,34% | - |
| 26.11.2024 | 44,58 | 45,63 | 44,58 | 44,85 | 0,28% | - |
| 25.11.2024 | 45,08 | 45,58 | 44,68 | 44,73 | -0,56% | - |
| 22.11.2024 | 44,68 | 45,38 | 44,48 | 44,98 | 0,67% | - |
| 21.11.2024 | 44,90 | 45,23 | 44,18 | 44,68 | -0,50% | - |
| 20.11.2024 | 45,03 | 45,48 | 44,48 | 44,90 | -0,17% | - |
| 19.11.2024 | 45,38 | 45,58 | 44,53 | 44,98 | -0,66% | - |
| 18.11.2024 | 44,58 | 45,38 | 44,53 | 45,28 | 1,63% | - |
| 15.11.2024 | 45,13 | 45,18 | 44,18 | 44,55 | -1,27% | - |
| 14.11.2024 | 45,55 | 45,95 | 44,93 | 45,13 | -0,99% | - |
| 13.11.2024 | 45,28 | 46,18 | 45,23 | 45,58 | 0,44% | - |
| 12.11.2024 | 45,13 | 46,03 | 44,85 | 45,38 | 0,17% | - |
| 11.11.2024 | 45,48 | 45,98 | 44,93 | 45,30 | -0,28% | - |
| 08.11.2024 | 45,48 | 45,88 | 45,33 | 45,43 | -0,11% | - |
| 07.11.2024 | 45,70 | 46,30 | 45,28 | 45,48 | -0,49% | - |
| 06.11.2024 | 46,33 | 46,50 | 45,53 | 45,70 | -1,24% | - |
| 05.11.2024 | 46,03 | 46,33 | 45,83 | 46,28 | 0,54% | - |
| 04.11.2024 | 45,50 | 46,85 | 45,45 | 46,03 | 1,27% | - |
| 01.11.2024 | 44,95 | 45,48 | 44,83 | 45,45 | 1,06% | - |
| 31.10.2024 | 45,30 | 45,75 | 44,78 | 44,98 | -0,72% | - |
| 30.10.2024 | 45,45 | 45,88 | 45,00 | 45,30 | -0,44% | 120,00 |
| 29.10.2024 | 45,43 | 45,63 | 45,08 | 45,50 | 0,17% | - |
| 28.10.2024 | 45,25 | 46,48 | 44,73 | 45,43 | 0,61% | - |
| 25.10.2024 | 45,78 | 45,78 | 44,93 | 45,15 | -1,37% | - |
| 24.10.2024 | 43,75 | 47,18 | 43,58 | 45,78 | 4,63% | - |
| 23.10.2024 | 44,20 | 44,65 | 43,63 | 43,75 | -1,02% | - |
| 22.10.2024 | 43,63 | 44,28 | 42,85 | 44,20 | 1,32% | - |
| 21.10.2024 | 44,65 | 45,18 | 43,23 | 43,63 | -2,30% | - |
| 18.10.2024 | 44,45 | 44,98 | 44,35 | 44,65 | 0,45% | - |
| 17.10.2024 | 44,65 | 44,98 | 44,03 | 44,45 | -0,56% | - |
| 16.10.2024 | 44,13 | 45,30 | 44,03 | 44,70 | 1,30% | - |
| 15.10.2024 | 43,73 | 44,53 | 43,68 | 44,13 | 0,91% | - |
| 14.10.2024 | 44,33 | 44,43 | 43,38 | 43,73 | -1,46% | - |
| 11.10.2024 | 44,33 | 44,48 | 44,03 | 44,38 | 0,11% | - |
| 10.10.2024 | 43,95 | 44,38 | 43,83 | 44,33 | 0,85% | - |
| 09.10.2024 | 43,45 | 44,23 | 43,23 | 43,95 | 1,15% | - |
| 08.10.2024 | 43,48 | 43,78 | 43,25 | 43,45 | -0,17% | - |
| 07.10.2024 | 43,53 | 43,78 | 43,15 | 43,53 | 0,06% | - |
| 04.10.2024 | 42,65 | 43,53 | 42,65 | 43,50 | 1,99% | - |
| 03.10.2024 | 43,33 | 43,53 | 42,53 | 42,65 | -1,90% | - |
| 02.10.2024 | 43,25 | 44,50 | 42,90 | 43,48 | 0,64% | 69,00 |
| 01.10.2024 | 44,08 | 44,45 | 42,73 | 43,20 | -1,99% | - |
| 30.09.2024 | 44,05 | 44,33 | 43,65 | 44,08 | 0,06% | - |
| 27.09.2024 | 43,75 | 44,38 | 43,68 | 44,05 | 0,80% | - |
| 26.09.2024 | 43,23 | 43,75 | 43,05 | 43,70 | 3,13% | - |
| 25.09.2024 | 41,50 | 42,68 | 41,45 | 42,38 | 1,86% | - |
| 24.09.2024 | 41,78 | 41,88 | 41,53 | 41,60 | -0,18% | - |
| 23.09.2024 | 41,85 | 42,38 | 41,58 | 41,68 | -0,18% | - |
| 20.09.2024 | 42,28 | 43,68 | 41,45 | 41,75 | -1,24% | - |
| 19.09.2024 | 40,13 | 43,55 | 40,08 | 42,28 | 5,62% | - |
| 18.09.2024 | 39,60 | 40,48 | 39,23 | 40,03 | 1,07% | - |
| 17.09.2024 | 39,45 | 40,68 | 39,23 | 39,60 | 0,25% | - |
| 16.09.2024 | 37,93 | 39,73 | 37,73 | 39,50 | 4,15% | - |
| 13.09.2024 | 36,88 | 38,18 | 36,73 | 37,93 | 2,99% | - |
| 12.09.2024 | 35,75 | 37,23 | 35,75 | 36,83 | 3,01% | - |
| 11.09.2024 | 35,93 | 36,38 | 35,23 | 35,75 | -0,63% | - |
| 10.09.2024 | 35,85 | 36,93 | 35,85 | 35,98 | 0,07% | - |
| 09.09.2024 | 36,10 | 36,30 | 35,83 | 35,95 | -0,14% | - |
| 06.09.2024 | 35,10 | 36,23 | 34,90 | 36,00 | 2,56% | - |