44,825€
-2,98%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 46,13 | 46,13 | 44,83 | 44,90 | -2,81% | - |
| 06.03.2026 | 45,80 | 46,40 | 45,55 | 46,20 | 1,09% | 8.906,00 |
| 05.03.2026 | 45,20 | 45,80 | 44,85 | 45,70 | 1,44% | 17.609,00 |
| 04.03.2026 | 44,30 | 45,50 | 44,00 | 45,05 | 1,46% | 8.407,00 |
| 03.03.2026 | 43,90 | 44,80 | 43,50 | 44,40 | -0,34% | 13.152,00 |
| 02.03.2026 | 44,30 | 45,35 | 44,20 | 44,55 | -2,09% | 9.027,00 |
| 27.02.2026 | 45,80 | 45,90 | 44,95 | 45,50 | -0,55% | 11.136,00 |
| 26.02.2026 | 44,25 | 45,75 | 44,15 | 45,75 | 3,39% | 9.437,00 |
| 25.02.2026 | 43,00 | 44,55 | 42,95 | 44,25 | 1,72% | 12.092,00 |
| 24.02.2026 | 44,10 | 44,20 | 42,80 | 43,50 | -2,25% | 19.811,00 |
| 23.02.2026 | 46,30 | 46,35 | 44,35 | 44,50 | -4,91% | 24.864,00 |
| 20.02.2026 | 46,80 | 47,05 | 46,50 | 46,80 | -0,11% | 12.943,00 |
| 19.02.2026 | 47,50 | 47,50 | 46,35 | 46,85 | -1,37% | 11.725,00 |
| 18.02.2026 | 47,70 | 47,75 | 47,20 | 47,50 | -0,42% | 8.959,00 |
| 17.02.2026 | 48,10 | 48,20 | 47,20 | 47,70 | -0,83% | 11.154,00 |
| 16.02.2026 | 49,40 | 49,70 | 48,10 | 48,10 | -2,14% | 4.668,00 |
| 13.02.2026 | 49,00 | 50,40 | 48,70 | 49,15 | -0,71% | 7.646,00 |
| 12.02.2026 | 50,40 | 50,80 | 49,30 | 49,50 | -1,79% | 10.990,00 |
| 11.02.2026 | 53,90 | 54,00 | 50,40 | 50,40 | -6,49% | 9.257,00 |
| 10.02.2026 | 54,00 | 54,60 | 53,90 | 53,90 | 0,19% | 8.003,00 |
| 09.02.2026 | 53,60 | 54,40 | 53,30 | 53,80 | 0,00% | 6.021,00 |
| 06.02.2026 | 51,20 | 53,90 | 48,30 | 53,80 | -1,28% | 14.843,00 |
| 05.02.2026 | 55,20 | 55,60 | 54,50 | 54,50 | -1,98% | 7.510,00 |
| 04.02.2026 | 58,40 | 58,40 | 55,30 | 55,60 | -5,92% | 10.175,00 |
| 03.02.2026 | 61,30 | 61,30 | 59,10 | 59,10 | -3,59% | 4.491,00 |
| 02.02.2026 | 60,20 | 61,30 | 60,10 | 61,30 | 2,34% | 4.689,00 |
| 30.01.2026 | 59,90 | 60,20 | 59,40 | 59,90 | 0,00% | 15.149,00 |
| 29.01.2026 | 61,80 | 64,40 | 59,90 | 59,90 | 3,99% | 23.032,00 |
| 28.01.2026 | 57,55 | 57,80 | 57,35 | 57,60 | 0,00% | - |
| 27.01.2026 | 58,00 | 58,00 | 57,20 | 57,60 | -0,35% | 2.114,00 |
| 26.01.2026 | 58,60 | 58,60 | 57,60 | 57,80 | -1,20% | 4.169,00 |
| 23.01.2026 | 58,40 | 58,90 | 58,30 | 58,50 | 0,00% | 5.984,00 |
| 22.01.2026 | 57,10 | 58,50 | 56,90 | 58,50 | 3,17% | 5.244,00 |
| 21.01.2026 | 56,00 | 57,30 | 55,60 | 56,70 | 1,25% | 6.952,00 |
| 20.01.2026 | 58,00 | 58,20 | 56,00 | 56,00 | -4,27% | 6.265,00 |
| 19.01.2026 | 57,10 | 58,60 | 54,60 | 58,50 | -0,68% | 13.071,00 |
| 16.01.2026 | 59,00 | 59,70 | 58,70 | 58,90 | -0,51% | 8.936,00 |
| 15.01.2026 | 59,20 | 59,30 | 58,60 | 59,20 | 0,34% | 3.079,00 |
| 14.01.2026 | 59,00 | 59,10 | 58,10 | 59,00 | 0,17% | 6.716,00 |
| 13.01.2026 | 59,10 | 59,20 | 58,50 | 58,90 | 0,17% | 6.679,00 |
| 12.01.2026 | 57,80 | 59,10 | 57,80 | 58,80 | 1,38% | 10.990,00 |
| 09.01.2026 | 56,00 | 58,30 | 56,00 | 58,00 | 3,57% | 30.475,00 |
| 08.01.2026 | 56,30 | 56,40 | 55,70 | 56,00 | -0,53% | 6.621,00 |
| 07.01.2026 | 56,30 | 56,80 | 56,00 | 56,30 | 0,54% | 13.431,00 |
| 06.01.2026 | 56,20 | 56,70 | 55,80 | 56,00 | -0,36% | 7.778,00 |
| 05.01.2026 | 56,00 | 56,30 | 55,20 | 56,20 | 0,36% | 7.133,00 |
| 02.01.2026 | 56,60 | 56,70 | 55,90 | 56,00 | -1,93% | 12.580,00 |
| 31.12.2025 | 56,60 | 57,10 | 56,40 | 57,10 | 1,06% | 7.107,00 |
| 30.12.2025 | 56,00 | 56,50 | 55,90 | 56,50 | 0,89% | 3.365,00 |
| 29.12.2025 | 55,60 | 56,00 | 55,30 | 56,00 | 0,36% | 5.688,00 |
| 24.12.2025 | 55,30 | 56,00 | 55,30 | 55,80 | 1,09% | 3.183,00 |
| 23.12.2025 | 54,80 | 55,30 | 54,50 | 55,20 | 0,55% | 5.542,00 |
| 22.12.2025 | 54,30 | 54,90 | 54,10 | 54,90 | 0,73% | 6.682,00 |
| 19.12.2025 | 54,20 | 54,50 | 53,70 | 54,50 | 0,37% | 7.264,00 |
| 18.12.2025 | 55,00 | 55,40 | 54,20 | 54,30 | -1,27% | 10.258,00 |
| 17.12.2025 | 56,20 | 57,10 | 54,10 | 55,00 | -2,31% | 17.023,00 |
| 16.12.2025 | 55,50 | 56,30 | 55,50 | 56,30 | 1,62% | 10.018,00 |
| 15.12.2025 | 54,70 | 55,90 | 54,30 | 55,40 | 1,65% | 9.427,00 |
| 12.12.2025 | 54,20 | 55,00 | 54,20 | 54,50 | 0,93% | 10.095,00 |
| 11.12.2025 | 53,10 | 54,20 | 52,70 | 54,00 | 1,89% | 7.852,00 |
| 10.12.2025 | 53,00 | 53,40 | 52,70 | 53,00 | 0,19% | 7.635,00 |
| 09.12.2025 | 52,60 | 52,90 | 51,70 | 52,90 | 0,57% | 5.241,00 |
| 08.12.2025 | 52,80 | 53,00 | 52,30 | 52,60 | -0,19% | 4.890,00 |
| 05.12.2025 | 52,80 | 53,00 | 52,30 | 52,70 | 0,19% | 3.400,00 |
| 04.12.2025 | 52,00 | 52,80 | 52,00 | 52,60 | 1,15% | 4.887,00 |
| 03.12.2025 | 51,40 | 52,00 | 51,30 | 52,00 | 1,17% | 3.364,00 |
| 02.12.2025 | 51,70 | 52,00 | 51,10 | 51,40 | -0,19% | 11.082,00 |
| 01.12.2025 | 50,70 | 51,60 | 50,50 | 51,50 | 1,18% | 5.022,00 |
| 28.11.2025 | 50,40 | 51,00 | 50,10 | 50,90 | 0,99% | 3.803,00 |
| 27.11.2025 | 50,10 | 50,60 | 50,00 | 50,40 | 0,60% | 3.875,00 |
| 26.11.2025 | 50,20 | 50,50 | 50,00 | 50,10 | 0,00% | 4.138,00 |
| 25.11.2025 | 50,10 | 50,60 | 49,80 | 50,10 | 0,00% | 6.896,00 |
| 24.11.2025 | 49,70 | 51,10 | 49,65 | 50,10 | 1,01% | 29.553,00 |
| 21.11.2025 | 48,25 | 49,80 | 48,00 | 49,60 | 2,16% | 6.295,00 |
| 20.11.2025 | 48,85 | 49,60 | 48,55 | 48,55 | -0,61% | 5.691,00 |
| 19.11.2025 | 48,50 | 49,85 | 48,20 | 48,85 | 1,35% | 10.999,00 |
| 18.11.2025 | 49,30 | 50,10 | 48,15 | 48,20 | -2,43% | 8.897,00 |
| 17.11.2025 | 49,85 | 50,30 | 49,35 | 49,40 | 0,30% | 9.199,00 |
| 14.11.2025 | 50,10 | 50,10 | 48,50 | 49,25 | -1,70% | 7.182,00 |
| 13.11.2025 | 50,00 | 50,70 | 50,00 | 50,10 | 0,91% | 5.976,00 |
| 12.11.2025 | 49,45 | 50,40 | 49,45 | 49,65 | 0,71% | 6.279,00 |
| 11.11.2025 | 48,50 | 50,40 | 48,50 | 49,30 | 1,75% | 5.506,00 |
| 10.11.2025 | 48,05 | 49,30 | 48,05 | 48,45 | 1,57% | 5.683,00 |
| 07.11.2025 | 48,05 | 48,80 | 47,60 | 47,70 | -0,73% | 6.157,00 |
| 06.11.2025 | 48,10 | 49,25 | 48,00 | 48,05 | 0,00% | 5.485,00 |
| 05.11.2025 | 49,20 | 50,00 | 47,55 | 48,05 | -3,51% | 8.556,00 |
| 04.11.2025 | 50,30 | 50,40 | 48,95 | 49,80 | -0,80% | 9.892,00 |
| 03.11.2025 | 50,30 | 51,00 | 49,85 | 50,20 | 0,40% | 6.738,00 |
| 31.10.2025 | 49,50 | 50,30 | 48,85 | 50,00 | 1,01% | 7.161,00 |
| 30.10.2025 | 47,40 | 49,65 | 47,40 | 49,50 | 9,27% | 23.144,00 |
| 29.10.2025 | 46,20 | 46,65 | 45,30 | 45,30 | -1,95% | 3.658,00 |
| 28.10.2025 | 45,40 | 46,40 | 45,40 | 46,20 | 1,54% | 7.513,00 |
| 27.10.2025 | 46,10 | 46,10 | 45,20 | 45,50 | -0,98% | 4.996,00 |
| 24.10.2025 | 45,85 | 46,10 | 45,50 | 45,95 | 0,22% | 3.981,00 |
| 23.10.2025 | 45,50 | 46,00 | 45,50 | 45,85 | 0,66% | 3.958,00 |
| 22.10.2025 | 45,30 | 45,90 | 45,10 | 45,55 | 0,33% | 7.162,00 |
| 21.10.2025 | 45,50 | 45,55 | 44,90 | 45,40 | -0,11% | 4.455,00 |
| 20.10.2025 | 45,50 | 45,60 | 45,00 | 45,45 | 0,66% | 7.468,00 |
| 17.10.2025 | 45,10 | 45,15 | 44,40 | 45,15 | 0,11% | 3.894,00 |
| 16.10.2025 | 45,15 | 45,65 | 44,35 | 45,10 | -0,33% | 8.429,00 |