45,225€
-2,06%
Echtzeit-Aktienkurs AUBAY TECHNOL. INH.EO 0,5
Bid:
Ask:
Aktienkurse zur AUBAY TECHNOL. INH.EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,10 | 46,63 | 45,55 | 45,55 | -1,35% | - |
| 14.10.2025 | 46,23 | 46,23 | 46,08 | 46,18 | -0,59% | - |
| 13.10.2025 | 46,25 | 46,45 | 46,25 | 46,45 | -2,26% | - |
| 10.10.2025 | 47,53 | 47,55 | 47,53 | 47,53 | 0,64% | - |
| 09.10.2025 | 47,20 | 47,25 | 47,20 | 47,23 | -0,79% | - |
| 08.10.2025 | 47,58 | 47,63 | 47,58 | 47,60 | -0,99% | - |
| 07.10.2025 | 48,08 | 48,10 | 48,08 | 48,08 | -0,16% | - |
| 06.10.2025 | 48,13 | 48,15 | 48,13 | 48,15 | -2,18% | - |
| 03.10.2025 | 49,23 | 49,23 | 49,20 | 49,23 | 3,80% | - |
| 02.10.2025 | 47,43 | 47,45 | 47,43 | 47,43 | -0,99% | - |
| 01.10.2025 | 47,93 | 47,95 | 47,90 | 47,90 | 0,21% | - |
| 30.09.2025 | 47,78 | 47,80 | 47,75 | 47,80 | -0,31% | - |
| 29.09.2025 | 47,85 | 47,95 | 47,85 | 47,95 | -1,54% | - |
| 26.09.2025 | 48,63 | 48,70 | 48,63 | 48,70 | -0,26% | - |
| 25.09.2025 | 48,78 | 48,85 | 48,70 | 48,83 | 1,03% | - |
| 24.09.2025 | 48,30 | 48,33 | 48,30 | 48,33 | 0,57% | - |
| 23.09.2025 | 48,05 | 48,10 | 48,03 | 48,05 | 0,21% | - |
| 22.09.2025 | 46,80 | 48,73 | 46,78 | 47,95 | 0,05% | - |
| 19.09.2025 | 49,00 | 49,63 | 47,93 | 47,93 | -2,04% | - |
| 18.09.2025 | 45,13 | 49,08 | 45,08 | 48,93 | 9,94% | - |
| 17.09.2025 | 44,45 | 44,50 | 44,45 | 44,50 | 0,74% | - |
| 16.09.2025 | 43,88 | 44,30 | 43,78 | 44,18 | 1,03% | - |
| 15.09.2025 | 43,23 | 44,28 | 43,23 | 43,73 | 1,51% | - |
| 12.09.2025 | 43,05 | 43,10 | 43,05 | 43,08 | -1,32% | - |
| 11.09.2025 | 43,63 | 43,68 | 43,63 | 43,65 | -0,17% | - |
| 10.09.2025 | 43,70 | 43,73 | 43,70 | 43,73 | 0,58% | - |
| 09.09.2025 | 43,48 | 43,48 | 43,43 | 43,48 | 1,81% | - |
| 08.09.2025 | 42,68 | 42,73 | 42,68 | 42,70 | -0,12% | - |
| 05.09.2025 | 43,03 | 43,15 | 42,53 | 42,75 | -0,70% | - |
| 04.09.2025 | 43,03 | 43,05 | 42,48 | 43,05 | 0,06% | - |
| 03.09.2025 | 44,28 | 44,35 | 42,93 | 43,03 | -3,04% | - |
| 02.09.2025 | 46,25 | 46,40 | 44,25 | 44,38 | -4,11% | - |
| 01.09.2025 | 45,55 | 46,53 | 44,05 | 46,28 | 1,76% | - |
| 29.08.2025 | 46,35 | 46,55 | 45,48 | 45,48 | -1,89% | - |
| 28.08.2025 | 45,98 | 46,35 | 45,63 | 46,35 | 0,76% | - |
| 27.08.2025 | 46,50 | 46,70 | 45,88 | 46,00 | -1,02% | - |
| 26.08.2025 | 47,80 | 47,80 | 46,38 | 46,48 | -2,77% | - |
| 25.08.2025 | 48,15 | 48,15 | 47,50 | 47,80 | -0,52% | - |
| 22.08.2025 | 47,85 | 48,23 | 47,78 | 48,05 | 0,63% | - |
| 21.08.2025 | 47,80 | 47,88 | 47,55 | 47,75 | -1,19% | - |
| 20.08.2025 | 47,53 | 48,33 | 47,18 | 48,33 | 1,47% | - |
| 19.08.2025 | 47,50 | 47,93 | 47,45 | 47,63 | 0,21% | - |
| 18.08.2025 | 47,90 | 47,95 | 47,43 | 47,53 | -0,78% | - |
| 15.08.2025 | 47,55 | 48,15 | 47,55 | 47,90 | 0,74% | - |
| 14.08.2025 | 47,93 | 47,95 | 47,30 | 47,55 | -0,73% | - |
| 13.08.2025 | 48,68 | 49,03 | 47,90 | 47,90 | -1,49% | - |
| 12.08.2025 | 49,88 | 49,93 | 48,33 | 48,63 | -1,87% | - |
| 11.08.2025 | 49,78 | 50,08 | 49,33 | 49,55 | -0,35% | - |
| 08.08.2025 | 50,75 | 50,80 | 49,48 | 49,73 | -2,02% | - |
| 07.08.2025 | 50,18 | 50,95 | 49,75 | 50,75 | 1,30% | - |
| 06.08.2025 | 51,05 | 51,40 | 50,03 | 50,10 | -2,24% | - |
| 05.08.2025 | 49,33 | 51,25 | 49,33 | 51,25 | 3,74% | - |
| 04.08.2025 | 49,03 | 49,65 | 48,95 | 49,40 | 0,97% | - |
| 01.08.2025 | 50,13 | 50,35 | 48,63 | 48,93 | -2,64% | - |
| 31.07.2025 | 50,35 | 50,80 | 49,95 | 50,25 | -0,10% | - |
| 30.07.2025 | 50,10 | 50,70 | 50,00 | 50,30 | 0,20% | - |
| 29.07.2025 | 49,83 | 50,50 | 49,70 | 50,20 | 0,50% | - |
| 28.07.2025 | 49,70 | 50,20 | 49,48 | 49,95 | 0,81% | - |
| 25.07.2025 | 50,60 | 50,60 | 48,28 | 49,55 | -0,10% | - |
| 24.07.2025 | 49,08 | 51,20 | 48,83 | 49,60 | 1,07% | - |
| 23.07.2025 | 49,93 | 49,95 | 48,98 | 49,08 | -0,96% | - |
| 22.07.2025 | 49,10 | 49,73 | 48,48 | 49,55 | 0,35% | - |
| 21.07.2025 | 50,50 | 51,10 | 49,08 | 49,38 | -2,32% | - |
| 18.07.2025 | 50,60 | 50,80 | 50,30 | 50,55 | -0,20% | - |
| 17.07.2025 | 50,60 | 50,95 | 50,10 | 50,65 | 0,30% | - |
| 16.07.2025 | 49,75 | 50,70 | 49,65 | 50,50 | 1,61% | - |
| 15.07.2025 | 49,08 | 50,20 | 48,98 | 49,70 | 1,33% | - |
| 14.07.2025 | 49,28 | 49,55 | 48,88 | 49,05 | -1,21% | - |
| 11.07.2025 | 50,18 | 50,23 | 49,10 | 49,65 | -1,00% | - |
| 10.07.2025 | 50,80 | 50,95 | 50,15 | 50,15 | -1,38% | - |
| 09.07.2025 | 50,90 | 51,65 | 50,80 | 50,85 | 0,10% | - |
| 08.07.2025 | 50,03 | 51,10 | 49,70 | 50,80 | 1,45% | - |
| 07.07.2025 | 50,53 | 50,55 | 49,98 | 50,08 | -0,45% | - |
| 04.07.2025 | 50,80 | 50,80 | 49,75 | 50,30 | -0,98% | - |
| 03.07.2025 | 50,45 | 50,90 | 50,45 | 50,80 | 0,79% | - |
| 02.07.2025 | 50,30 | 50,45 | 49,88 | 50,40 | 0,20% | - |
| 01.07.2025 | 50,05 | 50,55 | 49,90 | 50,30 | 0,65% | - |
| 30.06.2025 | 49,18 | 50,08 | 49,18 | 49,98 | 1,78% | - |
| 27.06.2025 | 48,33 | 49,28 | 48,33 | 49,10 | 1,60% | - |
| 26.06.2025 | 48,55 | 48,80 | 48,13 | 48,33 | -0,46% | - |
| 25.06.2025 | 48,70 | 48,75 | 47,63 | 48,55 | -0,31% | - |
| 24.06.2025 | 48,30 | 49,20 | 48,13 | 48,70 | 1,35% | - |
| 23.06.2025 | 48,65 | 48,68 | 47,18 | 48,05 | -1,39% | - |
| 20.06.2025 | 49,05 | 49,40 | 48,58 | 48,73 | -0,66% | - |
| 19.06.2025 | 50,05 | 50,10 | 49,05 | 49,05 | -2,00% | - |
| 18.06.2025 | 50,30 | 50,50 | 49,45 | 50,05 | -0,50% | - |
| 17.06.2025 | 50,55 | 50,65 | 50,20 | 50,30 | -0,69% | - |
| 16.06.2025 | 49,78 | 50,85 | 49,78 | 50,65 | 1,76% | - |
| 13.06.2025 | 50,70 | 51,00 | 49,43 | 49,78 | -2,78% | - |
| 12.06.2025 | 52,45 | 52,45 | 50,70 | 51,20 | -2,48% | - |
| 11.06.2025 | 49,98 | 52,60 | 49,98 | 52,50 | 4,79% | - |
| 10.06.2025 | 50,60 | 50,60 | 50,00 | 50,10 | -0,99% | - |
| 09.06.2025 | 50,38 | 50,60 | 49,75 | 50,60 | 0,30% | - |
| 06.06.2025 | 50,70 | 50,95 | 50,45 | 50,45 | -0,49% | - |
| 05.06.2025 | 50,35 | 51,10 | 50,25 | 50,70 | 0,70% | - |
| 04.06.2025 | 51,20 | 51,30 | 50,25 | 50,35 | -1,66% | - |
| 03.06.2025 | 50,38 | 51,70 | 50,33 | 51,20 | 1,59% | - |
| 02.06.2025 | 51,00 | 51,00 | 49,63 | 50,40 | -1,18% | - |
| 30.05.2025 | 50,95 | 51,25 | 50,70 | 51,00 | 0,00% | - |
| 29.05.2025 | 51,10 | 51,70 | 50,50 | 51,00 | -0,20% | - |