50,475€
-0,25%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 47,00 | 54,20 | 47,00 | 51,00 | 13,33% | 50.354,00 |
| 27.05.2025 | 45,70 | 45,80 | 45,00 | 45,00 | -1,53% | 9.968,00 |
| 26.05.2025 | 47,00 | 48,00 | 45,70 | 45,70 | -1,93% | 4.827,00 |
| 23.05.2025 | 44,75 | 46,80 | 44,75 | 46,60 | 4,13% | 13.107,00 |
| 22.05.2025 | 44,40 | 44,75 | 43,90 | 44,75 | 0,79% | 3.662,00 |
| 21.05.2025 | 44,25 | 44,40 | 43,80 | 44,40 | 0,34% | 4.534,00 |
| 20.05.2025 | 44,00 | 44,30 | 43,30 | 44,25 | 0,57% | 5.153,00 |
| 19.05.2025 | 44,10 | 44,20 | 43,45 | 44,00 | -0,23% | 4.414,00 |
| 16.05.2025 | 43,30 | 44,10 | 43,20 | 44,10 | 1,61% | 7.506,00 |
| 15.05.2025 | 43,70 | 43,70 | 42,70 | 43,40 | -0,91% | 5.825,00 |
| 14.05.2025 | 44,10 | 44,10 | 43,50 | 43,80 | -0,45% | 3.862,00 |
| 13.05.2025 | 44,85 | 44,85 | 43,95 | 44,00 | -1,12% | 3.704,00 |
| 12.05.2025 | 44,70 | 45,20 | 44,30 | 44,50 | -0,34% | 3.716,00 |
| 09.05.2025 | 44,60 | 45,00 | 44,45 | 44,65 | -1,22% | 2.940,00 |
| 08.05.2025 | 45,45 | 45,55 | 45,10 | 45,20 | -0,22% | 3.221,00 |
| 07.05.2025 | 45,90 | 46,40 | 45,00 | 45,30 | -1,31% | 3.518,00 |
| 06.05.2025 | 45,60 | 45,90 | 45,05 | 45,90 | 0,77% | 2.188,00 |
| 05.05.2025 | 45,80 | 46,05 | 45,40 | 45,55 | -0,98% | 2.310,00 |
| 02.05.2025 | 46,05 | 46,05 | 45,05 | 46,00 | 0,00% | 4.861,00 |
| 30.04.2025 | 45,70 | 46,20 | 45,60 | 46,00 | 1,43% | 13.154,00 |
| 29.04.2025 | 44,80 | 45,35 | 44,80 | 45,35 | 1,68% | 4.066,00 |
| 28.04.2025 | 44,20 | 44,95 | 44,20 | 44,60 | 0,90% | 5.936,00 |
| 25.04.2025 | 43,90 | 44,40 | 43,30 | 44,20 | 0,68% | 5.648,00 |
| 24.04.2025 | 46,35 | 46,35 | 43,00 | 43,90 | -4,67% | 14.194,00 |
| 23.04.2025 | 45,80 | 46,50 | 45,35 | 46,05 | 0,77% | 5.420,00 |
| 22.04.2025 | 46,20 | 46,20 | 45,25 | 45,70 | -0,22% | 3.817,00 |
| 17.04.2025 | 45,65 | 46,20 | 45,20 | 45,80 | 0,55% | 4.765,00 |
| 16.04.2025 | 44,50 | 45,55 | 44,20 | 45,55 | 2,13% | 4.800,00 |
| 15.04.2025 | 44,40 | 45,30 | 44,40 | 44,60 | 0,90% | 4.424,00 |
| 14.04.2025 | 43,05 | 44,20 | 42,65 | 44,20 | 3,88% | 11.066,00 |
| 11.04.2025 | 43,40 | 43,85 | 42,00 | 42,55 | -1,96% | 3.314,00 |
| 10.04.2025 | 44,10 | 44,60 | 42,35 | 43,40 | 2,72% | 13.886,00 |
| 09.04.2025 | 43,15 | 43,30 | 42,15 | 42,25 | -3,76% | 5.184,00 |
| 08.04.2025 | 43,90 | 44,50 | 43,90 | 43,90 | 1,39% | 5.780,00 |
| 07.04.2025 | 42,15 | 45,05 | 40,50 | 43,30 | -3,35% | 12.230,00 |
| 04.04.2025 | 47,05 | 47,15 | 44,80 | 44,80 | -4,78% | 11.893,00 |
| 03.04.2025 | 47,55 | 48,30 | 47,05 | 47,05 | -1,05% | 9.875,00 |
| 02.04.2025 | 49,00 | 49,20 | 47,15 | 47,55 | -3,16% | 6.722,00 |
| 01.04.2025 | 48,00 | 49,30 | 48,00 | 49,10 | 2,29% | 4.444,00 |
| 31.03.2025 | 48,00 | 48,20 | 47,30 | 48,00 | 0,00% | 5.296,00 |
| 28.03.2025 | 49,70 | 49,80 | 48,00 | 48,00 | -3,42% | 8.821,00 |
| 27.03.2025 | 49,65 | 49,75 | 49,10 | 49,70 | 0,10% | 4.955,00 |
| 26.03.2025 | 50,20 | 50,40 | 49,50 | 49,65 | -0,40% | 4.558,00 |
| 25.03.2025 | 49,00 | 50,70 | 49,00 | 49,85 | 1,73% | 9.124,00 |
| 24.03.2025 | 47,55 | 49,00 | 46,90 | 49,00 | 3,05% | 16.217,00 |
| 21.03.2025 | 47,00 | 47,75 | 46,90 | 47,55 | 0,53% | 16.957,00 |
| 20.03.2025 | 45,00 | 49,50 | 44,95 | 47,30 | 6,77% | 62.321,00 |
| 19.03.2025 | 44,90 | 44,90 | 44,05 | 44,30 | -1,34% | 5.166,00 |
| 18.03.2025 | 44,30 | 44,90 | 44,10 | 44,90 | 1,35% | 7.394,00 |
| 17.03.2025 | 44,30 | 44,55 | 43,85 | 44,30 | 0,00% | 5.272,00 |
| 14.03.2025 | 43,45 | 44,40 | 43,45 | 44,30 | 1,96% | 4.784,00 |
| 13.03.2025 | 44,00 | 44,10 | 43,30 | 43,45 | -1,25% | 4.449,00 |
| 12.03.2025 | 43,80 | 44,60 | 43,80 | 44,00 | 0,46% | 4.627,00 |
| 11.03.2025 | 43,90 | 44,40 | 43,70 | 43,80 | -0,45% | 5.638,00 |
| 10.03.2025 | 44,25 | 44,30 | 43,65 | 44,00 | -0,56% | 8.961,00 |
| 07.03.2025 | 44,10 | 44,40 | 43,60 | 44,25 | -1,01% | 15.984,00 |
| 06.03.2025 | 44,50 | 45,05 | 44,40 | 44,70 | 0,45% | 5.054,00 |
| 05.03.2025 | 44,10 | 45,15 | 44,05 | 44,50 | 1,60% | 4.110,00 |
| 04.03.2025 | 45,35 | 45,35 | 43,65 | 43,80 | -3,42% | 5.803,00 |
| 03.03.2025 | 45,00 | 46,05 | 45,00 | 45,35 | 0,78% | 3.992,00 |
| 28.02.2025 | 45,30 | 45,30 | 44,65 | 45,00 | -0,88% | 11.990,00 |
| 27.02.2025 | 44,45 | 45,40 | 44,35 | 45,40 | 2,14% | 5.834,00 |
| 26.02.2025 | 43,90 | 44,45 | 43,65 | 44,45 | 1,25% | 14.957,00 |
| 25.02.2025 | 44,50 | 44,50 | 43,70 | 43,90 | -1,46% | 2.625,00 |
| 24.02.2025 | 45,25 | 45,25 | 44,40 | 44,55 | -1,55% | 3.804,00 |
| 21.02.2025 | 45,10 | 45,60 | 45,00 | 45,25 | 0,33% | 5.723,00 |
| 20.02.2025 | 44,95 | 45,35 | 44,80 | 45,10 | 0,45% | 3.501,00 |
| 19.02.2025 | 44,60 | 45,25 | 44,60 | 44,90 | 0,56% | 4.441,00 |
| 18.02.2025 | 45,00 | 45,00 | 44,40 | 44,65 | -0,78% | 5.393,00 |
| 17.02.2025 | 44,95 | 45,60 | 44,70 | 45,00 | 0,11% | 6.205,00 |
| 14.02.2025 | 45,40 | 45,50 | 44,95 | 44,95 | -0,99% | 3.381,00 |
| 13.02.2025 | 45,15 | 45,65 | 45,15 | 45,40 | 0,67% | 2.833,00 |
| 12.02.2025 | 45,70 | 45,80 | 44,95 | 45,10 | -1,31% | 3.611,00 |
| 11.02.2025 | 45,45 | 45,70 | 45,30 | 45,70 | 0,55% | 3.257,00 |
| 10.02.2025 | 45,50 | 46,25 | 45,45 | 45,45 | 0,00% | 4.390,00 |
| 07.02.2025 | 45,90 | 46,00 | 45,40 | 45,45 | -0,76% | 11.273,00 |
| 06.02.2025 | 46,20 | 46,40 | 45,80 | 45,80 | -0,87% | 6.123,00 |
| 05.02.2025 | 46,20 | 46,30 | 45,85 | 46,20 | 0,00% | 3.371,00 |
| 04.02.2025 | 46,25 | 46,35 | 45,90 | 46,20 | -0,11% | 3.806,00 |
| 03.02.2025 | 46,15 | 46,50 | 45,80 | 46,25 | -0,32% | 6.327,00 |
| 31.01.2025 | 45,80 | 47,00 | 45,80 | 46,40 | 1,53% | 11.419,00 |
| 30.01.2025 | 44,40 | 45,85 | 44,40 | 45,70 | 2,93% | 5.041,00 |
| 29.01.2025 | 43,90 | 44,90 | 43,90 | 44,40 | 1,14% | 11.841,00 |
| 28.01.2025 | 43,40 | 44,10 | 43,30 | 43,90 | 1,15% | 7.423,00 |
| 27.01.2025 | 43,25 | 44,00 | 43,20 | 43,40 | 0,00% | 6.600,00 |
| 24.01.2025 | 44,50 | 45,15 | 42,75 | 43,40 | -2,47% | 16.549,00 |
| 23.01.2025 | 46,05 | 46,95 | 43,50 | 44,50 | -3,37% | 12.083,00 |
| 22.01.2025 | 46,15 | 46,60 | 45,90 | 46,05 | -0,22% | 5.817,00 |
| 21.01.2025 | 45,45 | 46,15 | 45,10 | 46,15 | 1,54% | 4.329,00 |
| 20.01.2025 | 45,15 | 45,90 | 45,10 | 45,45 | 0,66% | 4.689,00 |
| 17.01.2025 | 45,00 | 45,40 | 44,95 | 45,15 | 0,44% | 2.358,00 |
| 16.01.2025 | 44,60 | 45,45 | 44,60 | 44,95 | 0,78% | 7.240,00 |
| 15.01.2025 | 43,75 | 44,70 | 43,60 | 44,60 | 1,94% | 7.441,00 |