51,700€
0,58%
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 |
|---|---|---|---|---|---|---|
| 03.12.2025 | 51,40 | 52,00 | 51,30 | 52,00 | 1,17% | 3.364,00 |
| 02.12.2025 | 51,70 | 52,00 | 51,10 | 51,40 | -0,19% | 11.082,00 |
| 01.12.2025 | 50,70 | 51,60 | 50,50 | 51,50 | 1,18% | 5.022,00 |
| 28.11.2025 | 50,40 | 51,00 | 50,10 | 50,90 | 0,99% | 3.803,00 |
| 27.11.2025 | 50,10 | 50,60 | 50,00 | 50,40 | 0,60% | 3.875,00 |
| 26.11.2025 | 50,20 | 50,50 | 50,00 | 50,10 | 0,00% | 4.138,00 |
| 25.11.2025 | 50,10 | 50,60 | 49,80 | 50,10 | 0,00% | 6.896,00 |
| 24.11.2025 | 49,70 | 51,10 | 49,65 | 50,10 | 1,01% | 29.553,00 |
| 21.11.2025 | 48,25 | 49,80 | 48,00 | 49,60 | 2,16% | 6.295,00 |
| 20.11.2025 | 48,85 | 49,60 | 48,55 | 48,55 | -0,61% | 5.691,00 |
| 19.11.2025 | 48,50 | 49,85 | 48,20 | 48,85 | 1,35% | 10.999,00 |
| 18.11.2025 | 49,30 | 50,10 | 48,15 | 48,20 | -2,43% | 8.897,00 |
| 17.11.2025 | 49,85 | 50,30 | 49,35 | 49,40 | 0,30% | 9.199,00 |
| 14.11.2025 | 50,10 | 50,10 | 48,50 | 49,25 | -1,70% | 7.182,00 |
| 13.11.2025 | 50,00 | 50,70 | 50,00 | 50,10 | 0,91% | 5.976,00 |
| 12.11.2025 | 49,45 | 50,40 | 49,45 | 49,65 | 0,71% | 6.279,00 |
| 11.11.2025 | 48,50 | 50,40 | 48,50 | 49,30 | 1,75% | 5.506,00 |
| 10.11.2025 | 48,05 | 49,30 | 48,05 | 48,45 | 1,57% | 5.683,00 |
| 07.11.2025 | 48,05 | 48,80 | 47,60 | 47,70 | -0,73% | 6.157,00 |
| 06.11.2025 | 48,10 | 49,25 | 48,00 | 48,05 | 0,00% | 5.485,00 |
| 05.11.2025 | 49,20 | 50,00 | 47,55 | 48,05 | -3,51% | 8.556,00 |
| 04.11.2025 | 50,30 | 50,40 | 48,95 | 49,80 | -0,80% | 9.892,00 |
| 03.11.2025 | 50,30 | 51,00 | 49,85 | 50,20 | 0,40% | 6.738,00 |
| 31.10.2025 | 49,50 | 50,30 | 48,85 | 50,00 | 1,01% | 7.161,00 |
| 30.10.2025 | 47,40 | 49,65 | 47,40 | 49,50 | 9,27% | 23.144,00 |
| 29.10.2025 | 46,20 | 46,65 | 45,30 | 45,30 | -1,95% | 3.658,00 |
| 28.10.2025 | 45,40 | 46,40 | 45,40 | 46,20 | 1,54% | 7.513,00 |
| 27.10.2025 | 46,10 | 46,10 | 45,20 | 45,50 | -0,98% | 4.996,00 |
| 24.10.2025 | 45,85 | 46,10 | 45,50 | 45,95 | 0,22% | 3.981,00 |
| 23.10.2025 | 45,50 | 46,00 | 45,50 | 45,85 | 0,66% | 3.958,00 |
| 22.10.2025 | 45,30 | 45,90 | 45,10 | 45,55 | 0,33% | 7.162,00 |
| 21.10.2025 | 45,50 | 45,55 | 44,90 | 45,40 | -0,11% | 4.455,00 |
| 20.10.2025 | 45,50 | 45,60 | 45,00 | 45,45 | 0,66% | 7.468,00 |
| 17.10.2025 | 45,10 | 45,15 | 44,40 | 45,15 | 0,11% | 3.894,00 |
| 16.10.2025 | 45,15 | 45,65 | 44,35 | 45,10 | -0,33% | 8.429,00 |
| 15.10.2025 | 46,20 | 46,70 | 44,90 | 45,25 | -1,63% | 11.117,00 |
| 14.10.2025 | 46,20 | 46,50 | 45,75 | 46,00 | -1,08% | 6.693,00 |
| 13.10.2025 | 46,30 | 47,25 | 46,20 | 46,50 | 0,65% | 5.409,00 |
| 10.10.2025 | 47,40 | 47,70 | 46,20 | 46,20 | -2,53% | 6.420,00 |
| 09.10.2025 | 47,10 | 47,95 | 47,10 | 47,40 | 0,85% | 4.449,00 |
| 08.10.2025 | 47,00 | 47,90 | 47,00 | 47,00 | -0,63% | 13.718,00 |
| 07.10.2025 | 47,80 | 48,20 | 47,30 | 47,30 | -0,94% | 7.251,00 |
| 06.10.2025 | 48,35 | 48,60 | 47,25 | 47,75 | -1,34% | 7.385,00 |
| 03.10.2025 | 49,50 | 50,20 | 48,00 | 48,40 | -1,63% | 7.866,00 |
| 02.10.2025 | 47,30 | 49,35 | 47,30 | 49,20 | 4,24% | 5.774,00 |
| 01.10.2025 | 47,90 | 48,10 | 47,20 | 47,20 | -1,56% | 8.380,00 |
| 30.09.2025 | 47,85 | 48,30 | 47,70 | 47,95 | 0,10% | 9.265,00 |
| 29.09.2025 | 47,85 | 48,15 | 47,65 | 47,90 | 0,10% | 3.626,00 |
| 26.09.2025 | 48,90 | 48,90 | 47,50 | 47,85 | -2,25% | 12.829,00 |
| 25.09.2025 | 48,85 | 49,20 | 48,20 | 48,95 | 0,41% | 11.150,00 |
| 24.09.2025 | 48,35 | 48,85 | 48,20 | 48,75 | 1,14% | 5.182,00 |
| 23.09.2025 | 48,00 | 49,00 | 48,00 | 48,20 | 0,31% | 10.167,00 |
| 22.09.2025 | 48,35 | 48,35 | 47,15 | 48,05 | 1,80% | 24.398,00 |
| 19.09.2025 | 49,00 | 49,55 | 45,35 | 47,20 | -3,58% | 31.113,00 |
| 18.09.2025 | 45,35 | 49,15 | 45,10 | 48,95 | 8,66% | 23.227,00 |
| 17.09.2025 | 45,00 | 45,75 | 44,45 | 45,05 | 1,01% | 6.339,00 |
| 16.09.2025 | 43,70 | 44,70 | 43,70 | 44,60 | 2,06% | 7.340,00 |
| 15.09.2025 | 43,20 | 44,30 | 43,20 | 43,70 | 1,39% | 4.405,00 |
| 12.09.2025 | 43,40 | 43,50 | 42,80 | 43,10 | 0,12% | 2.795,00 |
| 11.09.2025 | 43,70 | 43,90 | 42,90 | 43,05 | -1,26% | 4.332,00 |
| 10.09.2025 | 44,05 | 44,30 | 43,55 | 43,60 | -0,68% | 5.654,00 |
| 09.09.2025 | 43,30 | 43,90 | 42,85 | 43,90 | 1,39% | 5.462,00 |
| 08.09.2025 | 42,75 | 43,55 | 42,75 | 43,30 | 1,29% | 3.185,00 |
| 05.09.2025 | 43,00 | 43,10 | 42,50 | 42,75 | -0,70% | 4.213,00 |
| 04.09.2025 | 42,85 | 43,05 | 42,50 | 43,05 | 0,00% | 7.388,00 |
| 03.09.2025 | 44,25 | 44,40 | 42,70 | 43,05 | -2,82% | 8.878,00 |
| 02.09.2025 | 46,40 | 46,40 | 44,25 | 44,30 | -4,42% | 5.190,00 |
| 01.09.2025 | 45,15 | 46,50 | 44,00 | 46,35 | 1,87% | 5.841,00 |
| 29.08.2025 | 46,10 | 46,60 | 45,50 | 45,50 | -1,52% | 6.793,00 |
| 28.08.2025 | 46,00 | 46,30 | 45,55 | 46,20 | 0,43% | 8.448,00 |
| 27.08.2025 | 46,50 | 46,70 | 45,80 | 46,00 | -1,08% | 3.257,00 |
| 26.08.2025 | 47,60 | 47,65 | 46,35 | 46,50 | -2,52% | 5.122,00 |
| 25.08.2025 | 48,10 | 48,15 | 47,35 | 47,70 | -0,83% | 3.223,00 |
| 22.08.2025 | 47,80 | 48,25 | 47,80 | 48,10 | 0,63% | 2.541,00 |
| 21.08.2025 | 47,85 | 47,95 | 47,55 | 47,80 | -0,31% | 2.006,00 |
| 20.08.2025 | 47,75 | 48,00 | 47,20 | 47,95 | 0,21% | 4.304,00 |
| 19.08.2025 | 47,50 | 48,00 | 47,50 | 47,85 | 0,74% | 5.866,00 |
| 18.08.2025 | 47,90 | 47,90 | 47,40 | 47,50 | -0,84% | 2.877,00 |
| 15.08.2025 | 47,60 | 48,20 | 47,60 | 47,90 | 0,63% | 1.665,00 |
| 14.08.2025 | 47,70 | 47,90 | 47,25 | 47,60 | -0,42% | 2.518,00 |
| 13.08.2025 | 48,40 | 49,00 | 47,80 | 47,80 | -1,14% | 2.903,00 |
| 12.08.2025 | 49,35 | 49,70 | 48,35 | 48,35 | -2,03% | 2.615,00 |
| 11.08.2025 | 49,90 | 50,00 | 49,20 | 49,35 | -1,30% | 4.953,00 |
| 08.08.2025 | 50,50 | 50,80 | 49,40 | 50,00 | -0,99% | 3.099,00 |
| 07.08.2025 | 49,80 | 51,00 | 49,80 | 50,50 | 1,41% | 3.728,00 |
| 06.08.2025 | 51,30 | 51,30 | 49,80 | 49,80 | -2,35% | 2.683,00 |
| 05.08.2025 | 49,45 | 51,10 | 49,45 | 51,00 | 3,13% | 4.225,00 |
| 04.08.2025 | 49,10 | 49,70 | 49,10 | 49,45 | 0,92% | 2.058,00 |
| 01.08.2025 | 50,10 | 50,50 | 48,55 | 49,00 | -2,39% | 5.742,00 |
| 31.07.2025 | 50,20 | 50,80 | 50,00 | 50,20 | 0,00% | 3.949,00 |
| 30.07.2025 | 50,20 | 50,70 | 49,90 | 50,20 | 0,00% | 2.408,00 |
| 29.07.2025 | 49,80 | 50,60 | 49,55 | 50,20 | 1,21% | 3.704,00 |
| 28.07.2025 | 49,90 | 50,20 | 49,50 | 49,60 | 0,10% | 5.929,00 |
| 25.07.2025 | 48,60 | 49,80 | 48,30 | 49,55 | 2,16% | 5.827,00 |
| 24.07.2025 | 49,10 | 51,30 | 48,50 | 48,50 | -0,92% | 8.802,00 |
| 23.07.2025 | 49,50 | 49,95 | 48,95 | 48,95 | -1,11% | 2.762,00 |
| 22.07.2025 | 49,45 | 49,70 | 48,50 | 49,50 | 0,10% | 4.638,00 |
| 21.07.2025 | 50,60 | 51,10 | 49,00 | 49,45 | -1,88% | 6.147,00 |
| 18.07.2025 | 50,70 | 50,80 | 50,20 | 50,40 | -0,59% | 2.275,00 |
| 17.07.2025 | 50,50 | 50,90 | 50,10 | 50,70 | 0,40% | 3.573,00 |