40,100€
0,75%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 39,83 | 40,03 | 39,18 | 40,03 | 0,57% | - |
25.04.2024 | 38,15 | 39,85 | 38,10 | 39,80 | 3,78% | 11.960,00 |
24.04.2024 | 38,50 | 38,85 | 38,15 | 38,35 | -0,26% | 7.597,00 |
23.04.2024 | 38,00 | 38,45 | 37,85 | 38,45 | 1,18% | 5.572,00 |
22.04.2024 | 38,05 | 38,35 | 37,80 | 38,00 | 0,00% | 8.596,00 |
19.04.2024 | 38,00 | 38,15 | 37,80 | 38,00 | -0,26% | 4.287,00 |
18.04.2024 | 38,90 | 38,90 | 38,00 | 38,10 | -2,06% | 5.044,00 |
17.04.2024 | 39,20 | 39,25 | 38,80 | 38,90 | -0,77% | 5.517,00 |
16.04.2024 | 38,30 | 39,20 | 38,05 | 39,20 | 0,51% | 8.515,00 |
15.04.2024 | 39,75 | 39,75 | 38,70 | 39,00 | -2,13% | 9.478,00 |
12.04.2024 | 39,70 | 40,20 | 39,70 | 39,85 | 0,63% | 5.328,00 |
11.04.2024 | 39,50 | 39,70 | 39,15 | 39,60 | 0,25% | 7.950,00 |
10.04.2024 | 40,50 | 40,50 | 39,50 | 39,50 | -2,95% | 8.354,00 |
09.04.2024 | 40,70 | 41,60 | 40,65 | 40,70 | 0,00% | 13.234,00 |
08.04.2024 | 40,20 | 40,80 | 39,95 | 40,70 | 1,37% | 29.138,00 |
05.04.2024 | 40,30 | 40,30 | 39,80 | 40,15 | -0,99% | 6.425,00 |
04.04.2024 | 40,40 | 40,60 | 40,35 | 40,55 | 0,37% | 3.945,00 |
03.04.2024 | 39,80 | 40,40 | 39,65 | 40,40 | 1,76% | 10.630,00 |
02.04.2024 | 40,45 | 41,00 | 39,65 | 39,70 | -2,46% | 9.577,00 |
28.03.2024 | 41,10 | 41,10 | 40,50 | 40,70 | -0,97% | 13.520,00 |
27.03.2024 | 40,60 | 41,50 | 40,60 | 41,10 | 1,36% | 8.761,00 |
26.03.2024 | 40,40 | 40,60 | 40,25 | 40,55 | 0,37% | 8.035,00 |
25.03.2024 | 40,30 | 40,70 | 40,10 | 40,40 | 0,12% | 11.230,00 |
22.03.2024 | 39,25 | 40,35 | 39,25 | 40,35 | 2,80% | 54.850,00 |
21.03.2024 | 39,20 | 39,50 | 37,80 | 39,25 | -0,51% | 20.011,00 |
20.03.2024 | 40,25 | 40,30 | 39,40 | 39,45 | -1,99% | 6.683,00 |
19.03.2024 | 40,45 | 40,45 | 40,05 | 40,25 | -0,74% | 5.701,00 |
18.03.2024 | 40,55 | 40,65 | 40,30 | 40,55 | 0,00% | 8.102,00 |
15.03.2024 | 40,90 | 40,95 | 40,35 | 40,55 | -0,86% | 6.444,00 |
14.03.2024 | 40,70 | 41,35 | 40,55 | 40,90 | 0,49% | 16.498,00 |
13.03.2024 | 40,75 | 41,10 | 40,45 | 40,70 | 0,00% | 12.098,00 |
12.03.2024 | 40,50 | 40,75 | 40,05 | 40,70 | 1,12% | 5.837,00 |
11.03.2024 | 40,65 | 40,65 | 39,65 | 40,25 | -1,47% | 14.606,00 |
08.03.2024 | 41,05 | 41,60 | 40,85 | 40,85 | -0,49% | 12.862,00 |
07.03.2024 | 40,90 | 41,10 | 40,90 | 41,05 | 0,37% | 4.325,00 |
06.03.2024 | 40,75 | 41,30 | 40,40 | 40,90 | 0,37% | 8.637,00 |
05.03.2024 | 41,90 | 41,90 | 40,55 | 40,75 | -2,74% | 7.482,00 |
04.03.2024 | 42,15 | 42,75 | 41,85 | 41,90 | -0,24% | 5.938,00 |
01.03.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 2,07% | 3.861,00 |
29.02.2024 | 42,40 | 42,40 | 40,90 | 41,15 | -3,29% | 13.514,00 |
28.02.2024 | 42,00 | 42,60 | 41,90 | 42,55 | 1,31% | 9.159,00 |
27.02.2024 | 41,05 | 42,05 | 40,85 | 42,00 | 2,56% | 6.820,00 |
26.02.2024 | 40,90 | 41,10 | 40,70 | 40,95 | 0,24% | 3.997,00 |
23.02.2024 | 40,70 | 40,85 | 40,10 | 40,85 | 1,36% | 5.159,00 |
22.02.2024 | 40,10 | 40,70 | 40,10 | 40,30 | 0,62% | 5.023,00 |
21.02.2024 | 40,05 | 40,20 | 39,80 | 40,05 | 0,00% | 4.156,00 |
20.02.2024 | 40,20 | 40,20 | 39,85 | 40,05 | -0,37% | 5.846,00 |
19.02.2024 | 41,20 | 41,20 | 39,95 | 40,20 | -2,43% | 4.400,00 |
16.02.2024 | 41,40 | 41,75 | 40,90 | 41,20 | 0,12% | 4.252,00 |
15.02.2024 | 40,80 | 41,35 | 40,80 | 41,15 | 0,61% | 5.439,00 |
14.02.2024 | 40,25 | 40,95 | 40,15 | 40,90 | 1,61% | 8.836,00 |
13.02.2024 | 40,70 | 40,70 | 39,85 | 40,25 | -1,47% | 15.536,00 |
12.02.2024 | 40,95 | 41,15 | 40,70 | 40,85 | -0,12% | 12.905,00 |
09.02.2024 | 40,75 | 41,60 | 40,70 | 40,90 | 0,74% | 5.287,00 |
08.02.2024 | 39,65 | 40,70 | 39,65 | 40,60 | 2,27% | 4.669,00 |
07.02.2024 | 40,40 | 40,55 | 39,70 | 39,70 | -1,85% | 3.657,00 |
06.02.2024 | 40,50 | 40,55 | 40,10 | 40,45 | -0,12% | 8.351,00 |
05.02.2024 | 40,85 | 41,10 | 40,45 | 40,50 | -0,86% | 10.894,00 |
02.02.2024 | 41,50 | 41,70 | 40,85 | 40,85 | -1,45% | 5.968,00 |
01.02.2024 | 41,10 | 41,90 | 41,00 | 41,45 | 0,85% | 7.465,00 |
31.01.2024 | 41,40 | 41,40 | 41,00 | 41,10 | -1,20% | 13.337,00 |
30.01.2024 | 42,45 | 42,65 | 41,60 | 41,60 | -1,77% | 7.193,00 |
29.01.2024 | 41,55 | 42,55 | 41,55 | 42,35 | 1,93% | 9.189,00 |
26.01.2024 | 42,00 | 42,25 | 41,45 | 41,55 | -0,24% | 12.881,00 |
25.01.2024 | 40,50 | 42,65 | 40,50 | 41,65 | 2,71% | 16.560,00 |
24.01.2024 | 40,35 | 40,80 | 40,20 | 40,55 | 0,50% | 4.955,00 |
23.01.2024 | 40,20 | 40,40 | 39,95 | 40,35 | 0,50% | 8.895,00 |
22.01.2024 | 39,35 | 40,50 | 39,35 | 40,15 | 2,03% | 9.130,00 |
19.01.2024 | 39,45 | 39,65 | 39,00 | 39,35 | -0,25% | 4.488,00 |
18.01.2024 | 39,30 | 39,55 | 39,05 | 39,45 | 0,38% | 8.576,00 |
17.01.2024 | 39,85 | 39,85 | 39,15 | 39,30 | -1,75% | 5.437,00 |
16.01.2024 | 40,20 | 40,30 | 39,85 | 40,00 | -0,50% | 5.735,00 |
15.01.2024 | 39,70 | 40,20 | 39,55 | 40,20 | 1,26% | 11.471,00 |
12.01.2024 | 39,40 | 40,00 | 39,30 | 39,70 | 0,89% | 3.737,00 |
11.01.2024 | 39,50 | 39,75 | 38,95 | 39,35 | -0,25% | 9.698,00 |
10.01.2024 | 39,65 | 39,65 | 38,95 | 39,45 | -0,13% | 5.475,00 |
09.01.2024 | 39,75 | 39,80 | 38,80 | 39,50 | -0,50% | 4.120,00 |
08.01.2024 | 39,70 | 39,75 | 38,80 | 39,70 | 0,25% | 7.435,00 |
05.01.2024 | 40,60 | 40,60 | 38,70 | 39,60 | -2,58% | 8.802,00 |
04.01.2024 | 41,60 | 41,60 | 40,40 | 40,65 | -2,28% | 6.723,00 |
03.01.2024 | 42,15 | 42,20 | 41,35 | 41,60 | -1,30% | 6.767,00 |
02.01.2024 | 41,85 | 42,30 | 41,85 | 42,15 | 1,20% | 3.146,00 |
29.12.2023 | 41,45 | 41,80 | 41,35 | 41,65 | 0,48% | 2.053,00 |
28.12.2023 | 42,00 | 42,20 | 41,30 | 41,45 | -1,31% | 5.484,00 |
27.12.2023 | 42,95 | 43,15 | 41,70 | 42,00 | -1,98% | 6.086,00 |
22.12.2023 | 41,55 | 43,30 | 41,55 | 42,85 | 3,13% | 5.968,00 |
21.12.2023 | 41,25 | 41,95 | 41,20 | 41,55 | 0,61% | 8.575,00 |
20.12.2023 | 40,60 | 41,45 | 40,60 | 41,30 | 1,72% | 7.309,00 |
19.12.2023 | 40,40 | 41,05 | 40,40 | 40,60 | 1,00% | 7.298,00 |
18.12.2023 | 41,70 | 41,75 | 40,20 | 40,20 | -2,31% | 14.473,00 |
15.12.2023 | 40,55 | 42,70 | 40,50 | 41,15 | 1,60% | 19.372,00 |
14.12.2023 | 40,00 | 40,90 | 39,95 | 40,50 | 1,89% | 10.473,00 |
13.12.2023 | 38,50 | 39,90 | 38,50 | 39,75 | 4,33% | 19.943,00 |
12.12.2023 | 38,35 | 38,50 | 38,00 | 38,10 | -0,26% | 6.605,00 |
11.12.2023 | 37,95 | 38,40 | 37,95 | 38,20 | 0,66% | 7.639,00 |
08.12.2023 | 38,30 | 38,45 | 37,95 | 37,95 | -1,30% | 8.833,00 |
07.12.2023 | 38,75 | 39,00 | 38,45 | 38,45 | -0,65% | 8.297,00 |
06.12.2023 | 38,65 | 38,80 | 38,45 | 38,70 | 0,13% | 7.378,00 |
05.12.2023 | 38,05 | 39,00 | 38,05 | 38,65 | 2,52% | 14.222,00 |
04.12.2023 | 37,50 | 38,25 | 37,15 | 37,70 | 1,21% | 15.381,00 |