47,975€
-0,05%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 48,00 | 48,30 | 47,30 | 47,50 | -1,04% | 4.503,00 |
| 23.03.2023 | 46,10 | 48,50 | 44,20 | 48,00 | 3,67% | 10.289,00 |
| 22.03.2023 | 46,50 | 46,50 | 45,20 | 46,30 | -0,43% | 7.849,00 |
| 21.03.2023 | 45,60 | 46,85 | 45,60 | 46,50 | 2,65% | 2.862,00 |
| 20.03.2023 | 45,70 | 45,70 | 44,15 | 45,30 | -0,98% | 18.451,00 |
| 17.03.2023 | 46,65 | 47,20 | 45,75 | 45,75 | -1,82% | 3.638,00 |
| 16.03.2023 | 45,50 | 46,75 | 45,30 | 46,60 | 2,53% | 7.650,00 |
| 15.03.2023 | 47,35 | 47,35 | 45,10 | 45,45 | -4,01% | 11.653,00 |
| 14.03.2023 | 47,50 | 47,95 | 47,25 | 47,35 | 0,11% | 11.644,00 |
| 13.03.2023 | 48,75 | 48,75 | 47,30 | 47,30 | -2,97% | 5.667,00 |
| 10.03.2023 | 48,70 | 48,75 | 48,20 | 48,75 | -0,41% | 3.167,00 |
| 09.03.2023 | 49,30 | 49,30 | 48,60 | 48,95 | -0,71% | 1.745,00 |
| 08.03.2023 | 48,90 | 49,30 | 48,10 | 49,30 | 0,61% | 4.433,00 |
| 07.03.2023 | 49,00 | 49,10 | 48,70 | 49,00 | -0,31% | 11.306,00 |
| 06.03.2023 | 49,15 | 49,50 | 48,75 | 49,15 | 0,00% | 4.614,00 |
| 03.03.2023 | 48,75 | 49,15 | 48,65 | 49,15 | 0,82% | 2.879,00 |
| 02.03.2023 | 48,85 | 48,90 | 48,55 | 48,75 | -0,81% | 3.961,00 |
| 01.03.2023 | 48,60 | 49,55 | 48,50 | 49,15 | 1,03% | 6.219,00 |
| 28.02.2023 | 49,70 | 49,70 | 48,65 | 48,65 | -2,11% | 6.638,00 |
| 27.02.2023 | 49,45 | 49,90 | 49,35 | 49,70 | 0,51% | 2.024,00 |
| 24.02.2023 | 50,30 | 50,30 | 49,35 | 49,45 | -1,69% | 1.847,00 |
| 23.02.2023 | 49,90 | 50,60 | 49,90 | 50,30 | 0,80% | 1.117,00 |
| 22.02.2023 | 50,90 | 50,90 | 49,60 | 49,90 | -1,96% | 3.498,00 |
| 21.02.2023 | 50,90 | 51,00 | 50,00 | 50,90 | -0,20% | 2.329,00 |
| 20.02.2023 | 51,70 | 52,00 | 50,70 | 51,00 | -1,35% | 1.761,00 |
| 17.02.2023 | 51,10 | 51,80 | 50,20 | 51,70 | 1,17% | 1.924,00 |
| 16.02.2023 | 50,60 | 51,10 | 50,10 | 51,10 | 1,19% | 3.040,00 |
| 15.02.2023 | 50,80 | 51,00 | 50,40 | 50,50 | 1,00% | 11.686,00 |
| 14.02.2023 | 52,50 | 52,70 | 50,00 | 50,00 | -4,40% | 7.542,00 |
| 13.02.2023 | 51,30 | 53,10 | 51,30 | 52,30 | 2,15% | 7.820,00 |
| 10.02.2023 | 51,00 | 51,30 | 50,70 | 51,20 | 0,39% | 3.767,00 |
| 09.02.2023 | 50,40 | 51,30 | 50,40 | 51,00 | 1,19% | 4.129,00 |
| 08.02.2023 | 49,95 | 50,60 | 49,95 | 50,40 | 1,20% | 3.980,00 |
| 07.02.2023 | 49,95 | 50,10 | 49,45 | 49,80 | -0,40% | 1.862,00 |
| 06.02.2023 | 50,30 | 50,40 | 49,30 | 50,00 | -0,60% | 3.728,00 |
| 03.02.2023 | 50,60 | 50,60 | 49,20 | 50,30 | -0,20% | 4.913,00 |
| 02.02.2023 | 48,40 | 50,40 | 48,10 | 50,40 | 4,13% | 7.141,00 |
| 01.02.2023 | 47,35 | 48,65 | 47,35 | 48,40 | 2,22% | 8.534,00 |
| 31.01.2023 | 48,10 | 48,25 | 47,25 | 47,35 | -1,87% | 5.912,00 |
| 30.01.2023 | 49,80 | 49,80 | 48,10 | 48,25 | -3,21% | 6.507,00 |
| 27.01.2023 | 50,70 | 50,80 | 49,85 | 49,85 | -1,87% | 4.486,00 |
| 26.01.2023 | 51,40 | 52,00 | 50,60 | 50,80 | -0,78% | 7.220,00 |
| 25.01.2023 | 51,50 | 51,90 | 50,70 | 51,20 | 0,00% | 4.058,00 |
| 24.01.2023 | 51,20 | 52,20 | 51,10 | 51,20 | 0,00% | 2.704,00 |
| 23.01.2023 | 51,40 | 52,00 | 51,00 | 51,20 | -0,39% | 2.416,00 |
| 20.01.2023 | 51,30 | 52,00 | 51,20 | 51,40 | 0,19% | 2.385,00 |
| 19.01.2023 | 51,50 | 51,80 | 50,90 | 51,30 | -0,39% | 4.541,00 |
| 18.01.2023 | 51,50 | 52,00 | 51,30 | 51,50 | 0,00% | 3.263,00 |
| 17.01.2023 | 52,60 | 53,20 | 50,90 | 51,50 | -2,09% | 10.059,00 |
| 16.01.2023 | 51,80 | 52,80 | 51,70 | 52,60 | 1,74% | 4.006,00 |
| 13.01.2023 | 50,60 | 51,90 | 50,40 | 51,70 | 2,38% | 3.931,00 |
| 12.01.2023 | 49,85 | 50,90 | 49,70 | 50,50 | 1,30% | 5.944,00 |
| 11.01.2023 | 49,75 | 49,95 | 49,05 | 49,85 | 0,71% | 9.871,00 |
| 10.01.2023 | 49,50 | 49,75 | 49,40 | 49,50 | 0,00% | 2.199,00 |
| 09.01.2023 | 49,30 | 50,00 | 49,25 | 49,50 | 0,41% | 3.569,00 |
| 06.01.2023 | 48,85 | 49,30 | 48,10 | 49,30 | 1,23% | 3.105,00 |
| 05.01.2023 | 50,00 | 50,00 | 48,70 | 48,70 | -2,50% | 2.619,00 |
| 04.01.2023 | 50,00 | 50,40 | 49,80 | 49,95 | 0,00% | 3.987,00 |
| 03.01.2023 | 49,50 | 50,20 | 49,25 | 49,95 | 0,91% | 5.252,00 |
| 02.01.2023 | 48,80 | 49,50 | 48,50 | 49,50 | 1,54% | 5.217,00 |
| 30.12.2022 | 49,95 | 49,95 | 48,40 | 48,75 | -2,40% | 4.060,00 |
| 29.12.2022 | 49,50 | 50,10 | 49,20 | 49,95 | 0,60% | 4.762,00 |
| 28.12.2022 | 48,70 | 49,75 | 48,45 | 49,65 | 2,16% | 4.805,00 |
| 27.12.2022 | 48,85 | 49,25 | 48,40 | 48,60 | -0,41% | 3.392,00 |
| 23.12.2022 | 48,45 | 48,90 | 48,10 | 48,80 | 0,72% | 3.384,00 |
| 22.12.2022 | 48,25 | 48,50 | 48,15 | 48,45 | 0,62% | 3.695,00 |
| 21.12.2022 | 47,05 | 48,15 | 46,55 | 48,15 | 2,34% | 5.610,00 |
| 20.12.2022 | 47,30 | 47,45 | 46,70 | 47,05 | -0,63% | 4.890,00 |
| 19.12.2022 | 47,65 | 47,85 | 47,20 | 47,35 | -0,53% | 2.387,00 |
| 16.12.2022 | 47,85 | 48,10 | 47,15 | 47,60 | -0,42% | 3.609,00 |
| 15.12.2022 | 49,40 | 49,40 | 47,75 | 47,80 | -3,24% | 5.963,00 |
| 14.12.2022 | 49,00 | 49,40 | 48,75 | 49,40 | 0,82% | 3.234,00 |
| 13.12.2022 | 48,50 | 49,40 | 47,75 | 49,00 | 2,19% | 5.394,00 |
| 12.12.2022 | 48,20 | 48,60 | 47,45 | 47,95 | -0,52% | 4.340,00 |
| 09.12.2022 | 47,30 | 48,20 | 46,90 | 48,20 | 2,12% | 11.554,00 |
| 08.12.2022 | 46,20 | 47,30 | 46,20 | 47,20 | 2,28% | 5.310,00 |
| 07.12.2022 | 46,70 | 46,70 | 45,30 | 46,15 | -0,54% | 6.625,00 |
| 06.12.2022 | 48,00 | 48,00 | 46,40 | 46,40 | -3,33% | 2.668,00 |
| 05.12.2022 | 48,75 | 48,80 | 47,75 | 48,00 | -1,54% | 2.745,00 |
| 02.12.2022 | 48,50 | 49,15 | 48,20 | 48,75 | 0,52% | 3.637,00 |
| 01.12.2022 | 49,85 | 50,30 | 48,30 | 48,50 | -2,71% | 6.293,00 |
| 30.11.2022 | 50,20 | 50,80 | 48,30 | 49,85 | -0,50% | 19.381,00 |
| 29.11.2022 | 50,00 | 50,20 | 49,45 | 50,10 | 0,20% | 9.661,00 |
| 28.11.2022 | 49,30 | 50,20 | 49,10 | 50,00 | 1,63% | 7.675,00 |
| 25.11.2022 | 49,50 | 49,50 | 48,45 | 49,20 | -0,51% | 7.767,00 |
| 24.11.2022 | 48,05 | 49,65 | 48,00 | 49,45 | 2,91% | 8.862,00 |
| 23.11.2022 | 46,90 | 48,05 | 46,60 | 48,05 | 2,56% | 13.365,00 |
| 22.11.2022 | 46,75 | 47,05 | 46,25 | 46,85 | 0,43% | 2.225,00 |
| 21.11.2022 | 48,25 | 48,25 | 46,65 | 46,65 | -3,32% | 3.869,00 |
| 18.11.2022 | 47,15 | 48,45 | 46,80 | 48,25 | 3,10% | 11.707,00 |
| 17.11.2022 | 45,95 | 46,95 | 45,70 | 46,80 | 2,52% | 5.242,00 |
| 16.11.2022 | 47,05 | 47,15 | 45,50 | 45,65 | -2,98% | 24.487,00 |
| 15.11.2022 | 46,60 | 47,65 | 46,25 | 47,05 | 1,62% | 4.912,00 |
| 14.11.2022 | 46,35 | 46,75 | 46,05 | 46,30 | 0,00% | 5.735,00 |
| 11.11.2022 | 47,00 | 47,00 | 45,95 | 46,30 | -0,75% | 4.256,00 |
| 10.11.2022 | 44,45 | 46,65 | 44,35 | 46,65 | 4,95% | 6.800,00 |
| 09.11.2022 | 44,00 | 44,60 | 43,45 | 44,45 | 1,14% | 10.019,00 |
| 08.11.2022 | 43,80 | 44,10 | 43,10 | 43,95 | -0,34% | 5.261,00 |
| 07.11.2022 | 43,90 | 44,10 | 43,20 | 44,10 | 1,38% | 4.207,00 |
| 04.11.2022 | 42,40 | 43,50 | 42,30 | 43,50 | 2,72% | 21.538,00 |