44,575€
1,54%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 43,90 | 44,93 | 43,90 | 44,63 | 1,65% | - |
| 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 |
| 14.01.2025 | 44,35 | 44,65 | 43,60 | 43,75 | -1,35% | 3.614,00 |
| 13.01.2025 | 44,90 | 44,90 | 43,85 | 44,35 | -1,44% | 3.166,00 |
| 10.01.2025 | 43,60 | 45,50 | 43,60 | 45,00 | 3,21% | 5.542,00 |
| 09.01.2025 | 43,85 | 44,00 | 43,25 | 43,60 | -0,80% | 11.223,00 |
| 08.01.2025 | 45,20 | 45,20 | 43,85 | 43,95 | -2,77% | 3.925,00 |
| 07.01.2025 | 45,70 | 46,20 | 45,20 | 45,20 | -1,09% | 3.091,00 |
| 06.01.2025 | 45,10 | 46,30 | 45,10 | 45,70 | 1,44% | 13.371,00 |
| 03.01.2025 | 45,60 | 45,75 | 44,80 | 45,05 | -0,99% | 3.910,00 |
| 02.01.2025 | 45,10 | 45,70 | 45,10 | 45,50 | 1,11% | 3.547,00 |
| 31.12.2024 | 45,10 | 45,50 | 45,00 | 45,00 | -0,11% | 3.784,00 |
| 30.12.2024 | 45,00 | 45,20 | 44,40 | 45,05 | 0,90% | 5.443,00 |
| 27.12.2024 | 44,35 | 45,00 | 44,30 | 44,65 | 0,68% | 3.051,00 |
| 24.12.2024 | 43,55 | 44,35 | 43,45 | 44,35 | 1,72% | 2.423,00 |
| 23.12.2024 | 44,45 | 44,55 | 43,50 | 43,60 | -2,02% | 4.235,00 |
| 20.12.2024 | 44,20 | 44,60 | 43,85 | 44,50 | 0,34% | 15.499,00 |
| 19.12.2024 | 43,95 | 44,65 | 43,75 | 44,35 | 0,91% | 16.448,00 |
| 18.12.2024 | 43,55 | 44,10 | 43,55 | 43,95 | 1,03% | 6.853,00 |
| 17.12.2024 | 43,80 | 43,85 | 43,40 | 43,50 | -0,68% | 8.151,00 |
| 16.12.2024 | 44,45 | 44,55 | 43,75 | 43,80 | -1,46% | 7.196,00 |
| 13.12.2024 | 44,15 | 45,30 | 44,15 | 44,45 | 0,68% | 11.238,00 |
| 12.12.2024 | 44,90 | 45,70 | 43,95 | 44,15 | -1,45% | 11.322,00 |
| 11.12.2024 | 44,65 | 45,00 | 44,50 | 44,80 | 0,34% | 16.129,00 |
| 10.12.2024 | 44,25 | 45,00 | 44,25 | 44,65 | 0,56% | 16.441,00 |
| 09.12.2024 | 44,25 | 44,50 | 43,80 | 44,40 | 1,02% | 10.584,00 |
| 06.12.2024 | 44,30 | 44,35 | 43,80 | 43,95 | -1,01% | 9.357,00 |
| 05.12.2024 | 44,90 | 45,10 | 44,35 | 44,40 | -1,11% | 7.684,00 |
| 04.12.2024 | 44,30 | 45,10 | 44,30 | 44,90 | 1,35% | 6.434,00 |
| 03.12.2024 | 43,70 | 44,80 | 43,65 | 44,30 | 1,14% | 9.807,00 |
| 02.12.2024 | 44,60 | 45,10 | 43,35 | 43,80 | -3,20% | 16.081,00 |
| 29.11.2024 | 44,75 | 46,05 | 44,75 | 45,25 | 1,12% | 16.838,00 |
| 28.11.2024 | 44,10 | 45,10 | 44,10 | 44,75 | 1,47% | 8.618,00 |
| 27.11.2024 | 44,75 | 45,20 | 43,85 | 44,10 | -1,56% | 13.769,00 |
| 26.11.2024 | 44,75 | 45,60 | 44,70 | 44,80 | -0,11% | 23.568,00 |
| 25.11.2024 | 44,90 | 45,50 | 44,65 | 44,85 | -0,11% | 8.783,00 |
| 22.11.2024 | 44,40 | 45,35 | 44,40 | 44,90 | 1,13% | 5.659,00 |
| 21.11.2024 | 44,85 | 45,20 | 44,20 | 44,40 | -1,00% | 5.702,00 |
| 20.11.2024 | 44,85 | 45,35 | 44,45 | 44,85 | 0,00% | 7.826,00 |
| 19.11.2024 | 45,25 | 45,50 | 44,60 | 44,85 | -1,10% | 7.284,00 |
| 18.11.2024 | 44,55 | 45,35 | 44,55 | 45,35 | 1,57% | 6.974,00 |
| 15.11.2024 | 45,25 | 45,25 | 44,15 | 44,65 | -1,22% | 6.018,00 |
| 14.11.2024 | 45,30 | 45,85 | 44,95 | 45,20 | -0,22% | 7.156,00 |
| 13.11.2024 | 45,25 | 46,15 | 45,25 | 45,30 | 0,11% | 4.714,00 |
| 12.11.2024 | 45,00 | 46,00 | 44,90 | 45,25 | 0,44% | 5.539,00 |
| 11.11.2024 | 45,45 | 46,00 | 44,95 | 45,05 | -0,88% | 8.570,00 |
| 08.11.2024 | 45,40 | 45,85 | 45,30 | 45,45 | 0,22% | 7.946,00 |
| 07.11.2024 | 45,90 | 46,35 | 45,30 | 45,35 | -1,20% | 10.232,00 |
| 06.11.2024 | 45,70 | 46,30 | 45,70 | 45,90 | -0,43% | 12.275,00 |
| 05.11.2024 | 46,00 | 46,35 | 45,80 | 46,10 | 0,22% | 4.919,00 |
| 04.11.2024 | 45,50 | 46,75 | 45,50 | 46,00 | 1,10% | 10.452,00 |
| 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% | 6.743,00 |
| 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% | 6.382,00 |
| 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% | 8.544,00 |
| 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% | 3.868,00 |
| 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 |