44,375€
-0,39%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 35,00 | 35,38 | 34,83 | 35,10 | 0,29% | - |
| 04.09.2024 | 36,25 | 36,28 | 34,68 | 35,00 | -3,78% | - |
| 03.09.2024 | 36,70 | 36,70 | 36,03 | 36,38 | -0,75% | - |
| 02.09.2024 | 37,03 | 37,08 | 36,43 | 36,65 | -1,15% | - |
| 30.08.2024 | 36,45 | 37,10 | 36,43 | 37,08 | 1,71% | - |
| 29.08.2024 | 35,90 | 36,75 | 35,90 | 36,45 | 1,53% | - |
| 28.08.2024 | 35,90 | 36,38 | 35,73 | 35,90 | 0,00% | - |
| 27.08.2024 | 35,85 | 35,98 | 35,78 | 35,90 | 0,28% | - |
| 26.08.2024 | 35,80 | 36,18 | 35,55 | 35,80 | -0,28% | - |
| 23.08.2024 | 35,95 | 35,98 | 35,43 | 35,90 | 0,00% | - |
| 22.08.2024 | 35,93 | 36,33 | 35,85 | 35,90 | -0,14% | - |
| 21.08.2024 | 35,98 | 36,10 | 35,63 | 35,95 | -0,07% | - |
| 20.08.2024 | 36,65 | 36,78 | 35,73 | 35,98 | -1,84% | - |
| 19.08.2024 | 35,85 | 36,78 | 35,80 | 36,65 | 2,23% | - |
| 16.08.2024 | 35,88 | 36,18 | 35,73 | 35,85 | -0,07% | - |
| 15.08.2024 | 35,53 | 35,98 | 35,38 | 35,88 | 1,13% | - |
| 14.08.2024 | 35,88 | 36,18 | 35,35 | 35,48 | -1,11% | - |
| 13.08.2024 | 35,68 | 35,98 | 35,23 | 35,88 | 0,56% | - |
| 12.08.2024 | 35,43 | 35,83 | 35,43 | 35,68 | 0,85% | - |
| 09.08.2024 | 34,80 | 35,45 | 34,80 | 35,38 | 1,51% | - |
| 08.08.2024 | 35,03 | 35,18 | 34,45 | 34,85 | -0,36% | - |
| 07.08.2024 | 34,95 | 35,48 | 34,85 | 34,98 | 0,65% | - |
| 06.08.2024 | 35,18 | 35,60 | 34,53 | 34,75 | -1,35% | - |
| 05.08.2024 | 35,18 | 35,30 | 33,93 | 35,23 | -0,56% | - |