45,225€
-1,68%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,20 | 46,70 | 44,90 | 45,25 | -1,63% | 11.117,00 |
| 14.10.2025 | 46,20 | 46,50 | 45,75 | 46,00 | -1,08% | 6.693,00 |
| 13.10.2025 | 46,30 | 47,25 | 46,20 | 46,50 | 0,65% | 5.474,00 |
| 10.10.2025 | 47,40 | 47,70 | 46,20 | 46,20 | -2,53% | 6.420,00 |
| 09.10.2025 | 47,10 | 47,95 | 47,10 | 47,40 | 0,85% | 4.449,00 |
| 08.10.2025 | 47,00 | 47,90 | 47,00 | 47,00 | -0,63% | 13.718,00 |
| 07.10.2025 | 47,80 | 48,20 | 47,30 | 47,30 | -0,94% | 7.251,00 |
| 06.10.2025 | 48,35 | 48,60 | 47,25 | 47,75 | -1,34% | 7.385,00 |
| 03.10.2025 | 49,50 | 50,20 | 48,00 | 48,40 | -1,63% | 7.866,00 |
| 02.10.2025 | 47,30 | 49,35 | 47,30 | 49,20 | 4,24% | 5.774,00 |
| 01.10.2025 | 47,90 | 48,10 | 47,20 | 47,20 | -1,56% | 8.380,00 |
| 30.09.2025 | 47,85 | 48,30 | 47,70 | 47,95 | 0,10% | 9.265,00 |
| 29.09.2025 | 47,85 | 48,15 | 47,65 | 47,90 | 0,10% | 3.626,00 |
| 26.09.2025 | 48,90 | 48,90 | 47,50 | 47,85 | -2,25% | 12.829,00 |
| 25.09.2025 | 48,85 | 49,20 | 48,20 | 48,95 | 0,41% | 11.150,00 |
| 24.09.2025 | 48,35 | 48,85 | 48,20 | 48,75 | 1,14% | 5.182,00 |
| 23.09.2025 | 48,00 | 49,00 | 48,00 | 48,20 | 0,31% | 10.167,00 |
| 22.09.2025 | 48,35 | 48,35 | 47,15 | 48,05 | 1,80% | 24.398,00 |
| 19.09.2025 | 49,00 | 49,55 | 45,35 | 47,20 | -3,58% | 31.113,00 |
| 18.09.2025 | 45,35 | 49,15 | 45,10 | 48,95 | 8,66% | 23.227,00 |
| 17.09.2025 | 45,00 | 45,75 | 44,45 | 45,05 | 1,01% | 6.339,00 |
| 16.09.2025 | 43,70 | 44,70 | 43,70 | 44,60 | 2,06% | 7.340,00 |
| 15.09.2025 | 43,20 | 44,30 | 43,20 | 43,70 | 1,39% | 4.405,00 |
| 12.09.2025 | 43,40 | 43,50 | 42,80 | 43,10 | 0,12% | 2.795,00 |
| 11.09.2025 | 43,70 | 43,90 | 42,90 | 43,05 | -1,26% | 4.332,00 |
| 10.09.2025 | 44,05 | 44,30 | 43,55 | 43,60 | -0,68% | 5.654,00 |
| 09.09.2025 | 43,30 | 43,90 | 42,85 | 43,90 | 1,39% | 5.462,00 |
| 08.09.2025 | 42,75 | 43,55 | 42,75 | 43,30 | 1,29% | 3.185,00 |
| 05.09.2025 | 43,00 | 43,10 | 42,50 | 42,75 | -0,70% | 4.213,00 |
| 04.09.2025 | 42,85 | 43,05 | 42,50 | 43,05 | 0,00% | 7.388,00 |
| 03.09.2025 | 44,25 | 44,40 | 42,70 | 43,05 | -2,82% | 8.878,00 |
| 02.09.2025 | 46,40 | 46,40 | 44,25 | 44,30 | -4,42% | 5.190,00 |
| 01.09.2025 | 45,15 | 46,50 | 44,00 | 46,35 | 1,87% | 5.841,00 |
| 29.08.2025 | 46,10 | 46,60 | 45,50 | 45,50 | -1,52% | 6.793,00 |
| 28.08.2025 | 46,00 | 46,30 | 45,55 | 46,20 | 0,43% | 8.448,00 |
| 27.08.2025 | 46,50 | 46,70 | 45,80 | 46,00 | -1,08% | 3.257,00 |
| 26.08.2025 | 47,60 | 47,65 | 46,35 | 46,50 | -2,52% | 5.122,00 |
| 25.08.2025 | 48,10 | 48,15 | 47,35 | 47,70 | -0,83% | 3.223,00 |
| 22.08.2025 | 47,80 | 48,25 | 47,80 | 48,10 | 0,63% | 2.541,00 |
| 21.08.2025 | 47,85 | 47,95 | 47,55 | 47,80 | -0,31% | 2.006,00 |
| 20.08.2025 | 47,75 | 48,00 | 47,20 | 47,95 | 0,21% | 4.304,00 |
| 19.08.2025 | 47,50 | 48,00 | 47,50 | 47,85 | 0,74% | 5.866,00 |
| 18.08.2025 | 47,90 | 47,90 | 47,40 | 47,50 | -0,84% | 2.877,00 |
| 15.08.2025 | 47,60 | 48,20 | 47,60 | 47,90 | 0,63% | 1.665,00 |
| 14.08.2025 | 47,70 | 47,90 | 47,25 | 47,60 | -0,42% | 2.518,00 |
| 13.08.2025 | 48,40 | 49,00 | 47,80 | 47,80 | -1,14% | 2.903,00 |
| 12.08.2025 | 49,35 | 49,70 | 48,35 | 48,35 | -2,03% | 2.615,00 |
| 11.08.2025 | 49,90 | 50,00 | 49,20 | 49,35 | -1,30% | 4.953,00 |
| 08.08.2025 | 50,50 | 50,80 | 49,40 | 50,00 | -0,99% | 3.099,00 |
| 07.08.2025 | 49,80 | 51,00 | 49,80 | 50,50 | 1,41% | 3.728,00 |
| 06.08.2025 | 51,30 | 51,30 | 49,80 | 49,80 | -2,35% | 2.683,00 |
| 05.08.2025 | 49,45 | 51,10 | 49,45 | 51,00 | 3,13% | 4.225,00 |
| 04.08.2025 | 49,10 | 49,70 | 49,10 | 49,45 | 0,92% | 2.058,00 |
| 01.08.2025 | 50,10 | 50,50 | 48,55 | 49,00 | -2,39% | 5.742,00 |
| 31.07.2025 | 50,20 | 50,80 | 50,00 | 50,20 | 0,00% | 3.949,00 |
| 30.07.2025 | 50,20 | 50,70 | 49,90 | 50,20 | 0,00% | 2.408,00 |
| 29.07.2025 | 49,80 | 50,60 | 49,55 | 50,20 | 1,21% | 3.704,00 |
| 28.07.2025 | 49,90 | 50,20 | 49,50 | 49,60 | 0,10% | 5.929,00 |
| 25.07.2025 | 48,60 | 49,80 | 48,30 | 49,55 | 2,16% | 5.827,00 |
| 24.07.2025 | 49,10 | 51,30 | 48,50 | 48,50 | -0,92% | 8.802,00 |
| 23.07.2025 | 49,50 | 49,95 | 48,95 | 48,95 | -1,11% | 2.762,00 |
| 22.07.2025 | 49,45 | 49,70 | 48,50 | 49,50 | 0,10% | 4.638,00 |
| 21.07.2025 | 50,60 | 51,10 | 49,00 | 49,45 | -1,88% | 6.147,00 |
| 18.07.2025 | 50,70 | 50,80 | 50,20 | 50,40 | -0,59% | 2.275,00 |
| 17.07.2025 | 50,50 | 50,90 | 50,10 | 50,70 | 0,40% | 3.573,00 |
| 16.07.2025 | 50,00 | 50,80 | 49,80 | 50,50 | 1,00% | 3.382,00 |
| 15.07.2025 | 49,20 | 50,20 | 48,95 | 50,00 | 1,63% | 3.747,00 |
| 14.07.2025 | 49,50 | 49,50 | 48,85 | 49,20 | -0,91% | 2.495,00 |
| 11.07.2025 | 50,30 | 50,30 | 49,10 | 49,65 | -0,70% | 6.086,00 |
| 10.07.2025 | 50,80 | 51,00 | 50,00 | 50,00 | -1,38% | 4.124,00 |
| 09.07.2025 | 51,00 | 51,80 | 50,70 | 50,70 | -0,59% | 8.930,00 |
| 08.07.2025 | 49,95 | 51,10 | 49,70 | 51,00 | 2,10% | 6.721,00 |
| 07.07.2025 | 50,30 | 50,40 | 49,95 | 49,95 | -0,89% | 1.479,00 |
| 04.07.2025 | 50,80 | 50,80 | 49,75 | 50,40 | -0,98% | 2.427,00 |
| 03.07.2025 | 50,50 | 50,90 | 50,50 | 50,90 | 0,79% | 2.419,00 |
| 02.07.2025 | 50,30 | 50,50 | 49,70 | 50,50 | 0,60% | 6.488,00 |
| 01.07.2025 | 50,10 | 50,50 | 49,85 | 50,20 | 0,20% | 3.182,00 |
| 30.06.2025 | 49,60 | 50,30 | 49,20 | 50,10 | 1,42% | 6.186,00 |
| 27.06.2025 | 48,30 | 49,40 | 48,30 | 49,40 | 2,38% | 5.423,00 |
| 26.06.2025 | 48,65 | 48,80 | 48,05 | 48,25 | -0,82% | 3.244,00 |
| 25.06.2025 | 48,70 | 48,80 | 47,60 | 48,65 | 0,10% | 4.661,00 |
| 24.06.2025 | 48,25 | 49,20 | 48,05 | 48,60 | 1,25% | 5.592,00 |
| 23.06.2025 | 48,50 | 48,50 | 47,20 | 48,00 | -1,54% | 3.902,00 |
| 20.06.2025 | 49,00 | 49,45 | 48,50 | 48,75 | -0,41% | 5.639,00 |
| 19.06.2025 | 50,00 | 50,10 | 48,95 | 48,95 | -2,30% | 4.151,00 |
| 18.06.2025 | 50,60 | 50,60 | 49,50 | 50,10 | -0,40% | 4.432,00 |
| 17.06.2025 | 50,80 | 50,80 | 50,20 | 50,30 | -0,98% | 2.924,00 |
| 16.06.2025 | 49,85 | 51,00 | 49,85 | 50,80 | 2,63% | 10.823,00 |
| 13.06.2025 | 50,80 | 51,00 | 49,45 | 49,50 | -3,32% | 6.316,00 |
| 12.06.2025 | 52,30 | 52,30 | 50,60 | 51,20 | -2,48% | 6.499,00 |
| 11.06.2025 | 50,30 | 52,80 | 50,20 | 52,50 | 4,37% | 9.511,00 |
| 10.06.2025 | 50,50 | 50,50 | 50,00 | 50,30 | -0,59% | 3.688,00 |
| 09.06.2025 | 50,30 | 50,60 | 49,65 | 50,60 | 0,60% | 6.358,00 |
| 06.06.2025 | 50,60 | 51,00 | 50,30 | 50,30 | -0,59% | 5.737,00 |
| 05.06.2025 | 50,30 | 51,10 | 50,10 | 50,60 | 1,00% | 12.078,00 |
| 04.06.2025 | 51,30 | 51,30 | 50,10 | 50,10 | -2,15% | 4.083,00 |
| 03.06.2025 | 50,60 | 51,70 | 50,60 | 51,20 | 1,19% | 11.304,00 |
| 02.06.2025 | 50,80 | 50,80 | 49,65 | 50,60 | -0,78% | 8.518,00 |
| 30.05.2025 | 50,80 | 51,20 | 50,70 | 51,00 | 0,39% | 6.766,00 |
| 29.05.2025 | 51,50 | 51,70 | 50,50 | 50,80 | -0,39% | 7.020,00 |