45,450€
1,00%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 45,00 | 45,50 | 44,85 | 45,50 | 1,11% | 4.910,00 |
| 31.10.2024 | 45,10 | 45,70 | 44,80 | 45,00 | -0,33% | 9.592,00 |
| 30.10.2024 | 45,40 | 45,80 | 45,00 | 45,15 | -0,77% | 9.536,00 |
| 29.10.2024 | 45,40 | 45,60 | 45,10 | 45,50 | 0,44% | 18.001,00 |
| 28.10.2024 | 45,20 | 46,45 | 44,80 | 45,30 | 0,55% | 8.986,00 |
| 25.10.2024 | 45,60 | 45,60 | 45,00 | 45,05 | -1,53% | 8.158,00 |
| 24.10.2024 | 43,65 | 47,10 | 43,65 | 45,75 | 4,93% | 12.249,00 |
| 23.10.2024 | 44,10 | 44,50 | 43,60 | 43,60 | -1,13% | 3.572,00 |
| 22.10.2024 | 43,50 | 44,30 | 42,90 | 44,10 | 0,92% | 7.153,00 |
| 21.10.2024 | 44,80 | 45,05 | 43,20 | 43,70 | -2,46% | 10.433,00 |
| 18.10.2024 | 44,40 | 44,90 | 44,40 | 44,80 | 0,67% | 5.045,00 |
| 17.10.2024 | 44,80 | 44,90 | 44,00 | 44,50 | -0,67% | 6.665,00 |
| 16.10.2024 | 44,30 | 45,35 | 44,10 | 44,80 | 0,67% | 7.412,00 |
| 15.10.2024 | 44,00 | 44,50 | 43,95 | 44,50 | 1,14% | 7.025,00 |
| 14.10.2024 | 44,35 | 44,35 | 43,45 | 44,00 | -0,79% | 4.884,00 |
| 11.10.2024 | 44,10 | 44,40 | 44,10 | 44,35 | 0,57% | 2.694,00 |
| 10.10.2024 | 44,00 | 44,40 | 43,90 | 44,10 | 0,23% | 2.957,00 |
| 09.10.2024 | 43,30 | 44,20 | 43,30 | 44,00 | 1,50% | 8.214,00 |
| 08.10.2024 | 43,40 | 43,75 | 43,20 | 43,35 | -0,12% | 8.216,00 |
| 07.10.2024 | 43,00 | 43,80 | 43,00 | 43,40 | 0,00% | 8.096,00 |
| 04.10.2024 | 42,70 | 43,50 | 42,70 | 43,40 | 1,64% | 7.595,00 |
| 03.10.2024 | 43,20 | 43,50 | 42,60 | 42,70 | -1,27% | 6.392,00 |
| 02.10.2024 | 43,10 | 44,50 | 43,00 | 43,25 | 0,35% | 7.683,00 |
| 01.10.2024 | 44,05 | 44,50 | 42,75 | 43,10 | -2,16% | 7.357,00 |
| 30.09.2024 | 44,10 | 44,30 | 43,70 | 44,05 | 0,34% | 10.319,00 |
| 27.09.2024 | 43,70 | 44,50 | 43,70 | 43,90 | 0,57% | 5.090,00 |
| 26.09.2024 | 42,70 | 43,75 | 42,65 | 43,65 | 2,71% | 7.322,00 |
| 25.09.2024 | 41,50 | 42,65 | 41,50 | 42,50 | 2,41% | 9.289,00 |
| 24.09.2024 | 41,70 | 41,85 | 41,50 | 41,50 | 0,00% | 1.773,00 |
| 23.09.2024 | 42,30 | 42,35 | 41,50 | 41,50 | -1,43% | 6.939,00 |
| 20.09.2024 | 43,10 | 43,60 | 41,45 | 42,10 | -1,29% | 15.221,00 |
| 19.09.2024 | 40,65 | 43,70 | 40,65 | 42,65 | 5,44% | 17.857,00 |
| 18.09.2024 | 39,90 | 40,45 | 39,30 | 40,45 | 1,25% | 5.187,00 |
| 17.09.2024 | 39,35 | 40,50 | 39,25 | 39,95 | 1,52% | 7.245,00 |
| 16.09.2024 | 38,20 | 39,90 | 37,80 | 39,35 | 3,55% | 9.130,00 |
| 13.09.2024 | 36,70 | 38,05 | 36,70 | 38,00 | 3,12% | 7.000,00 |
| 12.09.2024 | 35,85 | 37,25 | 35,80 | 36,85 | 2,93% | 6.210,00 |
| 11.09.2024 | 36,00 | 36,55 | 35,30 | 35,80 | -0,56% | 3.881,00 |
| 10.09.2024 | 36,05 | 36,95 | 35,95 | 36,00 | 0,00% | 3.551,00 |
| 09.09.2024 | 35,90 | 36,25 | 35,80 | 36,00 | 0,28% | 2.459,00 |
| 06.09.2024 | 35,10 | 36,15 | 35,00 | 35,90 | 2,28% | 5.383,00 |
| 05.09.2024 | 35,00 | 35,35 | 34,90 | 35,10 | 0,29% | 1.677,00 |
| 04.09.2024 | 36,10 | 36,10 | 34,65 | 35,00 | -3,18% | 3.565,00 |
| 03.09.2024 | 36,60 | 36,60 | 36,00 | 36,15 | -1,23% | 8.268,00 |
| 02.09.2024 | 36,65 | 36,90 | 36,40 | 36,60 | -0,27% | 2.359,00 |
| 30.08.2024 | 36,40 | 37,00 | 36,40 | 36,70 | 0,82% | 3.371,00 |
| 29.08.2024 | 36,20 | 36,75 | 36,20 | 36,40 | 0,55% | 4.078,00 |
| 28.08.2024 | 35,85 | 36,40 | 35,75 | 36,20 | 0,98% | 5.527,00 |
| 27.08.2024 | 35,75 | 36,00 | 35,75 | 35,85 | 0,28% | 16.085,00 |
| 26.08.2024 | 36,00 | 36,10 | 35,50 | 35,75 | -0,42% | 3.622,00 |
| 23.08.2024 | 35,80 | 36,00 | 35,40 | 35,90 | 0,28% | 1.888,00 |
| 22.08.2024 | 35,85 | 36,20 | 35,80 | 35,80 | -0,14% | 1.443,00 |
| 21.08.2024 | 35,80 | 36,00 | 35,65 | 35,85 | 0,14% | 4.588,00 |
| 20.08.2024 | 36,60 | 36,75 | 35,80 | 35,80 | -2,19% | 1.950,00 |
| 19.08.2024 | 35,80 | 36,70 | 35,80 | 36,60 | 2,23% | 1.636,00 |
| 16.08.2024 | 35,90 | 36,10 | 35,70 | 35,80 | -0,14% | 1.344,00 |
| 15.08.2024 | 35,45 | 35,90 | 35,35 | 35,85 | 1,13% | 2.505,00 |
| 14.08.2024 | 35,75 | 36,15 | 35,25 | 35,45 | -0,84% | 2.807,00 |
| 13.08.2024 | 35,55 | 35,95 | 35,20 | 35,75 | 0,70% | 2.888,00 |
| 12.08.2024 | 35,40 | 35,80 | 35,40 | 35,50 | 0,28% | 2.423,00 |
| 09.08.2024 | 34,95 | 35,45 | 34,95 | 35,40 | 1,43% | 2.511,00 |
| 08.08.2024 | 35,05 | 35,10 | 34,45 | 34,90 | -0,43% | 4.506,00 |
| 07.08.2024 | 35,00 | 35,50 | 35,00 | 35,05 | 0,29% | 3.645,00 |
| 06.08.2024 | 35,05 | 35,60 | 34,60 | 34,95 | -0,29% | 7.055,00 |
| 05.08.2024 | 35,00 | 35,15 | 33,90 | 35,05 | -1,13% | 7.369,00 |
| 02.08.2024 | 35,80 | 35,80 | 35,40 | 35,45 | -1,53% | 7.039,00 |
| 01.08.2024 | 36,60 | 36,80 | 35,60 | 36,00 | -1,64% | 7.068,00 |
| 31.07.2024 | 36,80 | 36,90 | 36,60 | 36,60 | -0,27% | 5.788,00 |
| 30.07.2024 | 36,60 | 36,90 | 36,60 | 36,70 | 0,27% | 3.067,00 |
| 29.07.2024 | 37,15 | 37,25 | 36,60 | 36,60 | -1,48% | 6.668,00 |
| 26.07.2024 | 36,40 | 37,25 | 36,35 | 37,15 | 2,06% | 4.817,00 |
| 25.07.2024 | 37,15 | 37,20 | 35,40 | 36,40 | -2,02% | 16.516,00 |
| 24.07.2024 | 37,25 | 37,30 | 37,15 | 37,15 | -0,27% | 11.251,00 |
| 23.07.2024 | 37,25 | 37,35 | 36,95 | 37,25 | 0,00% | 5.880,00 |
| 22.07.2024 | 36,85 | 37,40 | 36,85 | 37,25 | 1,09% | 5.961,00 |
| 19.07.2024 | 37,55 | 37,55 | 36,65 | 36,85 | -2,25% | 5.374,00 |
| 18.07.2024 | 37,55 | 37,95 | 37,10 | 37,70 | 0,40% | 5.098,00 |
| 17.07.2024 | 37,60 | 37,70 | 37,20 | 37,55 | -0,40% | 7.448,00 |
| 16.07.2024 | 38,45 | 38,45 | 37,60 | 37,70 | -2,20% | 4.078,00 |
| 15.07.2024 | 38,40 | 38,75 | 38,00 | 38,55 | 0,26% | 6.888,00 |
| 12.07.2024 | 38,70 | 38,80 | 37,85 | 38,45 | -0,65% | 6.351,00 |
| 11.07.2024 | 38,65 | 38,90 | 38,40 | 38,70 | 0,13% | 5.803,00 |
| 10.07.2024 | 38,95 | 39,00 | 38,65 | 38,65 | -0,64% | 4.801,00 |
| 09.07.2024 | 39,30 | 40,15 | 38,70 | 38,90 | -1,27% | 16.104,00 |
| 08.07.2024 | 39,45 | 39,80 | 39,15 | 39,40 | -0,13% | 26.995,00 |
| 05.07.2024 | 40,00 | 40,20 | 39,10 | 39,45 | -0,63% | 14.475,00 |
| 04.07.2024 | 39,15 | 40,00 | 38,95 | 39,70 | 1,28% | 31.603,00 |
| 03.07.2024 | 38,50 | 39,20 | 38,20 | 39,20 | 1,69% | 10.149,00 |
| 02.07.2024 | 38,75 | 38,95 | 38,15 | 38,55 | -0,52% | 8.878,00 |
| 01.07.2024 | 37,80 | 39,50 | 37,80 | 38,75 | 4,03% | 10.631,00 |
| 28.06.2024 | 38,40 | 38,50 | 37,25 | 37,25 | -2,99% | 13.785,00 |
| 27.06.2024 | 39,25 | 39,50 | 38,40 | 38,40 | -2,17% | 12.123,00 |
| 26.06.2024 | 40,15 | 40,15 | 38,95 | 39,25 | -2,12% | 14.092,00 |
| 25.06.2024 | 39,85 | 40,45 | 39,75 | 40,10 | 0,63% | 7.460,00 |
| 24.06.2024 | 39,55 | 40,10 | 39,30 | 39,85 | 0,76% | 7.040,00 |
| 21.06.2024 | 41,05 | 41,30 | 39,55 | 39,55 | -3,65% | 20.356,00 |
| 20.06.2024 | 40,10 | 41,10 | 40,10 | 41,05 | 2,37% | 7.415,00 |
| 19.06.2024 | 40,70 | 41,00 | 40,10 | 40,10 | -1,35% | 7.163,00 |
| 18.06.2024 | 39,90 | 40,65 | 39,90 | 40,65 | 1,12% | 26.040,00 |
| 17.06.2024 | 40,00 | 40,90 | 39,25 | 40,20 | -0,12% | 17.195,00 |