51,200€
3,12%
Echtzeit-Aktienkurs AUBAY TECHNOL. INH.EO 0,5
Bid:
Ask:
Aktienkurse zur AUBAY TECHNOL. INH.EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,65 | 51,40 | 49,60 | 51,00 | 2,72% | 13.729,00 |
| 11.11.2026 | 49,60 | 50,20 | 49,30 | 49,65 | 0,20% | 5.340,00 |
| 10.11.2026 | 49,65 | 49,85 | 49,30 | 49,55 | 0,51% | 9.810,00 |
| 09.11.2026 | 49,75 | 50,00 | 49,30 | 49,30 | -0,50% | 7.714,00 |
| 06.11.2026 | 51,50 | 51,50 | 49,35 | 49,55 | -5,62% | 6.510,00 |
| 05.11.2026 | 53,20 | 53,80 | 52,00 | 52,50 | -0,57% | 10.185,00 |
| 04.11.2026 | 53,00 | 53,60 | 52,80 | 52,80 | -0,56% | 9.175,00 |
| 03.11.2026 | 52,60 | 53,50 | 52,10 | 53,10 | 1,34% | 8.469,00 |
| 02.11.2026 | 51,40 | 53,10 | 51,00 | 52,40 | 1,75% | 14.551,00 |
| 30.10.2026 | 51,00 | 52,40 | 51,00 | 51,50 | 0,98% | 13.280,00 |
| 29.10.2026 | 51,50 | 53,30 | 50,80 | 51,00 | 0,59% | 13.766,00 |
| 28.10.2026 | 49,75 | 51,70 | 49,20 | 50,70 | 2,32% | 9.743,00 |
| 27.10.2026 | 49,50 | 50,10 | 49,30 | 49,55 | 0,00% | 3.725,00 |
| 26.10.2026 | 49,25 | 50,30 | 49,20 | 49,55 | 1,43% | 9.197,00 |
| 23.10.2026 | 49,50 | 49,53 | 48,15 | 48,85 | -1,41% | 6.149,00 |
| 22.10.2026 | 49,35 | 49,95 | 49,25 | 49,55 | -0,30% | 4.244,00 |
| 21.10.2026 | 49,55 | 49,95 | 48,75 | 49,70 | 0,71% | 7.214,00 |
| 20.10.2026 | 49,75 | 49,75 | 48,60 | 49,35 | -0,40% | 6.420,00 |
| 19.10.2026 | 49,25 | 49,70 | 48,95 | 49,55 | 0,20% | 4.990,00 |
| 16.10.2026 | 49,50 | 50,50 | 49,45 | 49,45 | -0,50% | 4.508,00 |
| 15.10.2026 | 49,20 | 49,90 | 48,85 | 49,70 | 0,30% | 6.407,00 |
| 14.10.2026 | 49,80 | 50,20 | 49,20 | 49,55 | -0,10% | 5.442,00 |
| 13.10.2026 | 50,30 | 50,80 | 49,50 | 49,60 | -1,39% | 5.589,00 |
| 12.10.2026 | 49,90 | 50,80 | 49,60 | 50,30 | 1,21% | 7.563,00 |
| 09.10.2026 | 48,50 | 50,20 | 48,50 | 49,70 | 2,47% | 13.192,00 |
| 08.10.2026 | 49,80 | 50,00 | 48,50 | 48,50 | -2,32% | 14.005,00 |
| 07.10.2026 | 49,90 | 51,00 | 49,65 | 49,65 | -0,90% | 13.443,00 |
| 06.10.2026 | 50,50 | 51,40 | 50,10 | 50,10 | 0,91% | 9.886,00 |
| 05.10.2026 | 49,75 | 50,80 | 49,65 | 49,65 | -0,70% | 9.911,00 |
| 02.10.2026 | 50,60 | 50,90 | 50,00 | 50,00 | -0,40% | 7.114,00 |
| 01.10.2026 | 51,00 | 51,90 | 50,10 | 50,20 | -1,18% | 13.002,00 |
| 30.09.2026 | 50,40 | 51,40 | 49,75 | 50,80 | 0,59% | 8.977,00 |
| 29.09.2026 | 50,80 | 52,00 | 50,50 | 50,50 | -0,59% | 7.143,00 |
| 28.09.2026 | 51,20 | 52,00 | 50,80 | 50,80 | 0,00% | 6.365,00 |
| 25.09.2026 | 50,30 | 51,40 | 50,20 | 50,80 | 0,79% | 5.924,00 |
| 24.09.2026 | 51,20 | 51,40 | 50,40 | 50,40 | -1,75% | 6.892,00 |
| 23.09.2026 | 51,90 | 52,30 | 50,90 | 51,30 | -1,16% | 9.060,00 |
| 22.09.2026 | 52,00 | 52,80 | 51,80 | 51,90 | -1,14% | 7.597,00 |
| 21.09.2026 | 51,00 | 52,50 | 50,50 | 52,50 | 2,54% | 8.919,00 |
| 18.09.2026 | 50,20 | 51,60 | 50,00 | 51,20 | 3,75% | 16.775,00 |
| 17.09.2026 | 53,80 | 53,80 | 48,45 | 49,35 | -7,76% | 40.859,00 |
| 16.09.2026 | 54,00 | 54,10 | 53,00 | 53,50 | 0,19% | 6.653,00 |
| 15.09.2026 | 52,40 | 53,90 | 52,10 | 53,40 | 2,10% | 4.973,00 |
| 14.09.2026 | 52,50 | 53,10 | 51,90 | 52,30 | -0,76% | 9.437,00 |
| 11.09.2026 | 52,30 | 52,80 | 52,10 | 52,70 | 0,57% | 1.122,00 |
| 10.09.2026 | 52,30 | 52,80 | 52,20 | 52,40 | 0,00% | 1.738,00 |
| 09.09.2026 | 53,50 | 53,70 | 52,30 | 52,40 | -2,06% | 3.219,00 |
| 08.09.2026 | 54,40 | 54,70 | 53,10 | 53,50 | -1,29% | 5.859,00 |
| 07.09.2026 | 54,00 | 55,50 | 53,90 | 54,20 | 0,37% | 6.482,00 |
| 04.09.2026 | 55,70 | 56,00 | 53,90 | 54,00 | -3,05% | 4.202,00 |
| 03.09.2026 | 54,10 | 56,20 | 54,10 | 55,70 | 2,96% | 2.836,00 |
| 02.09.2026 | 54,90 | 55,20 | 54,10 | 54,10 | -1,46% | 3.914,00 |
| 01.09.2026 | 55,20 | 55,80 | 54,60 | 54,90 | 0,00% | 2.506,00 |
| 31.08.2026 | 56,10 | 56,30 | 54,90 | 54,90 | -2,14% | 6.956,00 |
| 28.08.2026 | 56,80 | 56,80 | 55,60 | 56,10 | -0,71% | 1.820,00 |
| 27.08.2026 | 54,80 | 56,50 | 54,60 | 56,50 | 3,67% | 5.293,00 |
| 26.08.2026 | 56,50 | 56,50 | 54,00 | 54,50 | -3,71% | 7.286,00 |
| 25.08.2026 | 56,90 | 57,40 | 56,40 | 56,60 | 0,00% | 3.587,00 |
| 24.08.2026 | 56,80 | 57,50 | 56,30 | 56,60 | -0,35% | 2.919,00 |
| 21.08.2026 | 57,10 | 57,20 | 56,20 | 56,80 | -0,18% | 2.636,00 |
| 20.08.2026 | 56,80 | 57,40 | 56,40 | 56,90 | 0,18% | 3.842,00 |
| 19.08.2026 | 55,90 | 57,30 | 55,75 | 56,80 | 1,97% | 5.568,00 |
| 18.08.2026 | 57,20 | 57,60 | 55,70 | 55,70 | -2,28% | 4.346,00 |
| 17.08.2026 | 57,20 | 57,40 | 57,00 | 57,00 | -0,70% | 2.638,00 |
| 14.08.2026 | 57,40 | 58,40 | 57,00 | 57,40 | 0,35% | 4.380,00 |
| 13.08.2026 | 56,60 | 58,00 | 56,60 | 57,20 | 1,24% | 5.403,00 |
| 12.08.2026 | 57,40 | 57,40 | 56,50 | 56,50 | -1,22% | 3.996,00 |
| 11.08.2026 | 56,80 | 57,40 | 56,40 | 57,20 | 0,70% | 3.722,00 |
| 10.08.2026 | 56,60 | 57,60 | 56,40 | 56,80 | 0,00% | 2.754,00 |
| 07.08.2026 | 56,70 | 57,70 | 56,70 | 56,80 | 0,00% | 6.099,00 |
| 06.08.2026 | 56,70 | 57,20 | 56,00 | 56,80 | 0,00% | 4.690,00 |
| 05.08.2026 | 56,10 | 57,10 | 55,70 | 56,80 | 1,61% | 11.109,00 |
| 04.08.2026 | 55,80 | 56,60 | 55,20 | 55,90 | 0,54% | 4.989,00 |
| 03.08.2026 | 55,10 | 56,10 | 54,90 | 55,60 | 0,72% | 6.429,00 |
| 31.07.2026 | 56,50 | 56,50 | 55,20 | 55,20 | -2,47% | 6.568,00 |
| 30.07.2026 | 58,80 | 59,00 | 56,60 | 56,60 | -4,07% | 10.280,00 |
| 29.07.2026 | 57,80 | 59,30 | 57,70 | 59,00 | 2,61% | 10.212,00 |
| 28.07.2026 | 57,00 | 57,50 | 55,90 | 57,50 | 3,05% | 10.984,00 |
| 27.07.2026 | 55,10 | 56,70 | 54,60 | 55,80 | 1,64% | 10.415,00 |
| 24.07.2026 | 55,00 | 56,50 | 54,50 | 54,90 | 4,97% | 23.644,00 |
| 23.07.2026 | 53,50 | 53,50 | 52,30 | 52,30 | -1,69% | 9.844,00 |
| 22.07.2026 | 53,30 | 53,70 | 52,70 | 53,20 | 0,38% | 5.144,00 |
| 21.07.2026 | 53,90 | 54,00 | 53,00 | 53,00 | -2,03% | 4.904,00 |
| 20.07.2026 | 53,20 | 55,20 | 53,20 | 54,10 | 1,31% | 7.922,00 |
| 17.07.2026 | 53,30 | 54,00 | 53,10 | 53,40 | -0,74% | 4.642,00 |
| 16.07.2026 | 54,80 | 54,80 | 53,20 | 53,80 | -2,00% | 3.928,00 |
| 15.07.2026 | 54,70 | 55,10 | 53,30 | 54,90 | 0,73% | 8.071,00 |
| 14.07.2026 | 53,80 | 55,10 | 52,80 | 54,50 | 1,30% | 7.549,00 |
| 13.07.2026 | 53,40 | 54,20 | 53,20 | 53,80 | 0,37% | 5.013,00 |
| 10.07.2026 | 55,00 | 55,20 | 53,60 | 53,60 | -2,19% | 4.034,00 |
| 09.07.2026 | 53,70 | 55,30 | 53,70 | 54,80 | 1,67% | 5.620,00 |
| 08.07.2026 | 55,20 | 55,20 | 53,70 | 53,90 | -2,88% | 6.034,00 |
| 07.07.2026 | 55,20 | 55,80 | 54,70 | 55,50 | -0,18% | 4.855,00 |
| 06.07.2026 | 55,60 | 56,40 | 55,20 | 55,60 | -0,36% | 5.599,00 |
| 03.07.2026 | 55,40 | 56,70 | 55,10 | 55,80 | 1,09% | 4.924,00 |
| 02.07.2026 | 55,70 | 55,90 | 55,00 | 55,20 | -1,08% | 4.499,00 |
| 01.07.2026 | 54,90 | 56,20 | 54,50 | 55,80 | 1,64% | 6.786,00 |
| 30.06.2026 | 55,70 | 55,70 | 54,90 | 54,90 | -1,08% | 10.202,00 |
| 29.06.2026 | 55,30 | 56,20 | 55,30 | 55,50 | 1,28% | 5.009,00 |
| 26.06.2026 | 55,00 | 55,60 | 54,00 | 54,80 | -0,72% | 8.486,00 |