50,800€
0,44%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 50,68 | 50,90 | 50,68 | 50,75 | 0,35% | - |
| 01.10.2026 | 51,05 | 51,85 | 50,13 | 50,58 | -0,34% | - |
| 30.09.2026 | 51,65 | 51,65 | 49,73 | 50,75 | -0,39% | - |
| 29.09.2026 | 51,20 | 52,10 | 50,80 | 50,95 | -1,26% | - |
| 28.09.2026 | 51,40 | 52,00 | 51,05 | 51,60 | -0,10% | - |
| 25.09.2026 | 50,53 | 51,80 | 50,38 | 51,65 | 1,08% | - |
| 24.09.2026 | 50,95 | 51,40 | 50,40 | 51,10 | 0,10% | - |
| 23.09.2026 | 52,20 | 52,45 | 50,85 | 51,05 | -2,39% | - |
| 22.09.2026 | 52,20 | 52,80 | 51,80 | 52,30 | 0,19% | - |
| 21.09.2026 | 51,05 | 52,50 | 50,75 | 52,20 | 2,35% | - |
| 18.09.2026 | 49,05 | 51,55 | 49,03 | 51,00 | 2,20% | - |
| 17.09.2026 | 54,00 | 54,60 | 48,13 | 49,90 | -7,68% | 72,00 |
| 16.09.2026 | 53,55 | 54,15 | 53,15 | 54,05 | 3,25% | - |
| 15.09.2026 | 52,10 | 52,45 | 52,10 | 52,35 | -0,38% | - |
| 14.09.2026 | 52,60 | 53,05 | 52,30 | 52,55 | -0,76% | - |
| 11.09.2026 | 52,70 | 52,95 | 52,60 | 52,95 | 0,95% | - |
| 10.09.2026 | 52,40 | 52,75 | 52,30 | 52,45 | -0,66% | - |
| 09.09.2026 | 53,05 | 53,15 | 52,80 | 52,80 | -2,04% | - |
| 08.09.2026 | 54,55 | 54,75 | 53,30 | 53,90 | -1,19% | - |
| 07.09.2026 | 53,85 | 55,40 | 53,10 | 54,55 | 1,30% | - |
| 04.09.2026 | 56,30 | 56,50 | 53,80 | 53,85 | -3,75% | - |
| 03.09.2026 | 54,65 | 56,15 | 54,35 | 55,95 | 2,19% | - |
| 02.09.2026 | 54,90 | 55,30 | 54,35 | 54,75 | 0,00% | - |
| 01.09.2026 | 55,05 | 55,65 | 54,65 | 54,75 | -0,54% | - |
| 31.08.2026 | 55,80 | 56,20 | 55,05 | 55,05 | -1,52% | - |
| 28.08.2026 | 56,55 | 56,80 | 55,70 | 55,90 | -0,27% | - |
| 27.08.2026 | 54,35 | 56,25 | 54,35 | 56,05 | 3,41% | - |
| 26.08.2026 | 56,55 | 56,70 | 54,10 | 54,20 | -4,24% | - |
| 25.08.2026 | 57,10 | 57,40 | 56,35 | 56,60 | -0,35% | - |
| 24.08.2026 | 57,10 | 57,10 | 56,50 | 56,80 | 0,09% | - |
| 21.08.2026 | 56,65 | 56,75 | 56,65 | 56,75 | -0,09% | - |
| 20.08.2026 | 56,75 | 56,80 | 56,65 | 56,80 | 0,09% | - |
| 19.08.2026 | 56,85 | 57,05 | 55,70 | 56,75 | 1,34% | - |
| 18.08.2026 | 56,80 | 57,45 | 55,90 | 56,00 | -2,86% | - |
| 17.08.2026 | 57,65 | 57,65 | 57,60 | 57,65 | 0,26% | - |
| 14.08.2026 | 57,60 | 58,35 | 57,05 | 57,50 | -0,26% | - |
| 13.08.2026 | 57,05 | 57,95 | 56,45 | 57,65 | 1,86% | - |
| 12.08.2026 | 57,30 | 57,45 | 56,30 | 56,60 | -1,48% | - |
| 11.08.2026 | 57,40 | 57,45 | 56,55 | 57,45 | 0,61% | - |
| 10.08.2026 | 57,15 | 57,15 | 57,05 | 57,10 | 0,18% | - |
| 07.08.2026 | 57,00 | 57,65 | 56,60 | 57,00 | 0,00% | - |
| 06.08.2026 | 56,80 | 57,20 | 55,95 | 57,00 | 0,44% | - |
| 05.08.2026 | 56,30 | 57,10 | 55,85 | 56,75 | 0,71% | - |
| 04.08.2026 | 56,00 | 56,60 | 55,40 | 56,35 | -1,83% | - |
| 03.08.2026 | 56,70 | 57,85 | 56,70 | 57,40 | 0,88% | - |
| 31.07.2026 | 57,40 | 57,50 | 55,15 | 56,90 | -0,61% | - |
| 30.07.2026 | 58,75 | 59,00 | 56,65 | 57,25 | -3,05% | 450,00 |
| 29.07.2026 | 57,15 | 59,55 | 56,60 | 59,05 | 4,51% | - |
| 28.07.2026 | 56,30 | 57,10 | 56,05 | 56,50 | 0,71% | - |
| 27.07.2026 | 56,10 | 56,55 | 54,65 | 56,10 | 1,81% | - |
| 24.07.2026 | 53,15 | 56,30 | 52,80 | 55,10 | 3,67% | - |
| 23.07.2026 | 53,15 | 53,40 | 52,25 | 53,15 | -0,47% | 40,00 |
| 22.07.2026 | 53,55 | 53,80 | 52,85 | 53,40 | -0,56% | - |
| 21.07.2026 | 54,30 | 54,40 | 52,95 | 53,70 | 1,13% | - |
| 20.07.2026 | 53,45 | 53,45 | 53,00 | 53,10 | -0,47% | - |
| 17.07.2026 | 53,25 | 53,85 | 53,15 | 53,35 | -1,30% | - |
| 16.07.2026 | 55,20 | 55,25 | 53,35 | 54,05 | -1,82% | - |
| 15.07.2026 | 54,45 | 55,20 | 53,50 | 55,05 | 2,23% | - |
| 14.07.2026 | 53,75 | 54,05 | 52,95 | 53,85 | -0,83% | - |
| 13.07.2026 | 54,00 | 54,50 | 52,75 | 54,30 | 0,37% | - |
| 10.07.2026 | 55,10 | 55,20 | 53,55 | 54,10 | -1,64% | - |
| 09.07.2026 | 54,80 | 55,00 | 54,70 | 55,00 | 0,73% | - |
| 08.07.2026 | 55,55 | 55,55 | 53,75 | 54,60 | -1,36% | - |
| 07.07.2026 | 55,15 | 55,35 | 55,10 | 55,35 | -1,16% | - |
| 06.07.2026 | 56,40 | 56,50 | 55,70 | 56,00 | -0,71% | 321,00 |
| 03.07.2026 | 55,90 | 56,50 | 55,20 | 56,40 | 0,71% | - |
| 02.07.2026 | 56,00 | 56,30 | 55,80 | 56,00 | 1,91% | - |
| 01.07.2026 | 55,15 | 55,55 | 54,45 | 54,95 | -2,22% | - |
| 30.06.2026 | 56,20 | 56,20 | 56,10 | 56,20 | 0,90% | - |
| 29.06.2026 | 55,45 | 55,70 | 55,45 | 55,70 | 0,81% | - |
| 26.06.2026 | 55,15 | 55,50 | 54,15 | 55,25 | -0,18% | 197,00 |
| 25.06.2026 | 55,35 | 56,15 | 54,95 | 55,35 | 0,54% | - |
| 24.06.2026 | 55,65 | 55,75 | 54,85 | 55,05 | -0,90% | - |
| 23.06.2026 | 54,55 | 55,95 | 54,15 | 55,55 | 0,73% | - |
| 22.06.2026 | 57,05 | 57,60 | 55,05 | 55,15 | -3,50% | - |
| 19.06.2026 | 57,15 | 57,55 | 56,65 | 57,15 | -0,17% | - |
| 18.06.2026 | 58,00 | 58,80 | 57,05 | 57,25 | -2,14% | - |
| 17.06.2026 | 57,85 | 58,50 | 57,85 | 58,50 | 2,45% | - |
| 16.06.2026 | 57,10 | 57,20 | 57,00 | 57,10 | -0,17% | - |
| 15.06.2026 | 58,65 | 58,75 | 56,90 | 57,20 | 0,62% | - |
| 12.06.2026 | 56,55 | 57,95 | 56,15 | 56,85 | 0,53% | 166,00 |
| 11.06.2026 | 55,80 | 56,70 | 55,00 | 56,55 | 1,53% | - |
| 10.06.2026 | 56,95 | 57,40 | 55,35 | 55,70 | -3,21% | - |
| 09.06.2026 | 56,90 | 57,70 | 56,70 | 57,55 | 1,32% | - |
| 08.06.2026 | 55,75 | 57,55 | 55,75 | 56,80 | 2,81% | 145,00 |
| 05.06.2026 | 56,70 | 57,65 | 55,20 | 55,25 | -0,18% | 75,00 |
| 04.06.2026 | 55,25 | 55,35 | 55,15 | 55,35 | 1,19% | - |
| 03.06.2026 | 55,15 | 55,15 | 54,70 | 54,70 | -1,80% | - |
| 02.06.2026 | 55,45 | 55,70 | 55,45 | 55,70 | 2,30% | - |
| 01.06.2026 | 54,35 | 54,45 | 54,35 | 54,45 | 3,22% | - |
| 29.05.2026 | 52,85 | 52,90 | 52,75 | 52,75 | 1,05% | - |
| 28.05.2026 | 51,85 | 52,25 | 51,68 | 52,20 | -2,25% | - |
| 27.05.2026 | 53,30 | 53,40 | 53,30 | 53,40 | -0,09% | - |
| 26.05.2026 | 53,45 | 53,50 | 53,40 | 53,45 | -0,19% | - |
| 25.05.2026 | 54,95 | 55,45 | 53,35 | 53,55 | 1,04% | - |
| 22.05.2026 | 53,20 | 53,30 | 53,00 | 53,00 | 0,47% | - |
| 21.05.2026 | 52,95 | 52,95 | 52,65 | 52,75 | 0,96% | - |
| 20.05.2026 | 52,05 | 52,25 | 51,95 | 52,25 | 0,00% | - |
| 19.05.2026 | 50,90 | 52,85 | 50,85 | 52,25 | 3,36% | - |
| 18.05.2026 | 51,05 | 51,05 | 50,38 | 50,55 | -2,13% | - |