57,300€
-2,88%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 58,80 | 59,00 | 56,60 | 56,60 | -4,07% | 10.280,00 |
| 29.07.2026 | 57,80 | 59,30 | 57,70 | 59,00 | 2,61% | 10.212,00 |
| 28.07.2026 | 57,00 | 57,50 | 55,90 | 57,50 | 3,05% | 10.984,00 |
| 27.07.2026 | 55,10 | 56,70 | 54,60 | 55,80 | 1,64% | 10.415,00 |
| 24.07.2026 | 55,00 | 56,50 | 54,50 | 54,90 | 4,97% | 23.644,00 |
| 23.07.2026 | 53,50 | 53,50 | 52,30 | 52,30 | -1,69% | 9.844,00 |
| 22.07.2026 | 53,30 | 53,70 | 52,70 | 53,20 | 0,38% | 5.144,00 |
| 21.07.2026 | 53,90 | 54,00 | 53,00 | 53,00 | -2,03% | 4.904,00 |
| 20.07.2026 | 53,20 | 55,20 | 53,20 | 54,10 | 1,31% | 7.922,00 |
| 17.07.2026 | 53,30 | 54,00 | 53,10 | 53,40 | -0,74% | 4.642,00 |
| 16.07.2026 | 54,80 | 54,80 | 53,20 | 53,80 | -2,00% | 3.928,00 |
| 15.07.2026 | 54,70 | 55,10 | 53,30 | 54,90 | 0,73% | 8.071,00 |
| 14.07.2026 | 53,80 | 55,10 | 52,80 | 54,50 | 1,30% | 7.549,00 |
| 13.07.2026 | 53,40 | 54,20 | 53,20 | 53,80 | 0,37% | 5.013,00 |
| 10.07.2026 | 55,00 | 55,20 | 53,60 | 53,60 | -2,19% | 4.034,00 |
| 09.07.2026 | 53,70 | 55,30 | 53,70 | 54,80 | 1,67% | 5.620,00 |
| 08.07.2026 | 55,20 | 55,20 | 53,70 | 53,90 | -2,88% | 6.034,00 |
| 07.07.2026 | 55,20 | 55,80 | 54,70 | 55,50 | -0,18% | 4.855,00 |
| 06.07.2026 | 55,60 | 56,40 | 55,20 | 55,60 | -0,36% | 5.599,00 |
| 03.07.2026 | 55,40 | 56,70 | 55,10 | 55,80 | 1,09% | 4.924,00 |
| 02.07.2026 | 55,70 | 55,90 | 55,00 | 55,20 | -1,08% | 4.499,00 |
| 01.07.2026 | 54,90 | 56,20 | 54,50 | 55,80 | 1,64% | 6.786,00 |
| 30.06.2026 | 55,70 | 55,70 | 54,90 | 54,90 | -1,08% | 10.202,00 |
| 29.06.2026 | 55,30 | 56,20 | 55,30 | 55,50 | 1,28% | 5.009,00 |
| 26.06.2026 | 55,00 | 55,60 | 54,00 | 54,80 | -0,72% | 8.486,00 |
| 25.06.2026 | 55,70 | 56,20 | 54,90 | 55,20 | -0,72% | 9.876,00 |
| 24.06.2026 | 55,20 | 55,60 | 54,90 | 55,60 | 0,36% | 8.835,00 |
| 23.06.2026 | 55,10 | 55,90 | 54,50 | 55,40 | -0,54% | 9.961,00 |
| 22.06.2026 | 57,40 | 57,60 | 55,20 | 55,70 | -2,96% | 11.218,00 |
| 19.06.2026 | 57,40 | 57,50 | 56,80 | 57,40 | 1,23% | 9.371,00 |
| 18.06.2026 | 58,20 | 58,20 | 56,70 | 56,70 | -2,58% | 8.571,00 |
| 17.06.2026 | 58,50 | 58,70 | 57,70 | 58,20 | -0,34% | 5.615,00 |
| 16.06.2026 | 57,40 | 58,40 | 57,00 | 58,40 | 2,10% | 9.440,00 |
| 15.06.2026 | 58,00 | 58,20 | 56,80 | 57,20 | 0,70% | 10.058,00 |
| 12.06.2026 | 56,70 | 57,60 | 56,10 | 56,80 | 1,07% | 11.534,00 |
| 11.06.2026 | 55,40 | 56,60 | 54,90 | 56,20 | 0,90% | 10.779,00 |
| 10.06.2026 | 56,80 | 57,00 | 55,40 | 55,70 | -2,28% | 11.624,00 |
| 09.06.2026 | 57,00 | 57,70 | 56,60 | 57,00 | 0,35% | 12.319,00 |
| 08.06.2026 | 55,30 | 57,50 | 55,30 | 56,80 | 1,61% | 8.718,00 |
| 05.06.2026 | 56,90 | 58,00 | 55,70 | 55,90 | -1,41% | 8.673,00 |
| 04.06.2026 | 55,20 | 57,10 | 55,20 | 56,70 | 2,90% | 17.179,00 |
| 03.06.2026 | 55,00 | 56,50 | 54,60 | 55,10 | 0,00% | 12.566,00 |
| 02.06.2026 | 55,50 | 57,10 | 54,80 | 55,10 | -0,36% | 11.001,00 |
| 01.06.2026 | 54,20 | 55,60 | 54,10 | 55,30 | 2,03% | 8.260,00 |
| 29.05.2026 | 52,70 | 54,70 | 52,50 | 54,20 | 3,24% | 12.181,00 |
| 28.05.2026 | 52,70 | 53,40 | 52,20 | 52,50 | 0,19% | 3.833,00 |
| 27.05.2026 | 53,00 | 53,60 | 52,40 | 52,40 | -1,13% | 6.405,00 |
| 26.05.2026 | 53,50 | 53,80 | 52,70 | 53,00 | -0,75% | 5.415,00 |
| 25.05.2026 | 53,90 | 54,20 | 53,30 | 53,40 | -0,19% | 3.626,00 |
| 22.05.2026 | 53,00 | 54,20 | 53,00 | 53,50 | 1,52% | 6.395,00 |
| 21.05.2026 | 52,80 | 53,40 | 52,20 | 52,70 | -0,19% | 3.744,00 |
| 20.05.2026 | 52,20 | 53,40 | 51,20 | 52,80 | 0,96% | 4.401,00 |
| 19.05.2026 | 51,30 | 53,00 | 51,30 | 52,30 | 2,35% | 4.577,00 |
| 18.05.2026 | 50,80 | 51,40 | 50,50 | 51,10 | -0,20% | 5.036,00 |
| 15.05.2026 | 51,50 | 51,90 | 50,90 | 51,20 | -1,54% | 14.851,00 |
| 14.05.2026 | 52,20 | 52,80 | 51,80 | 52,00 | 0,19% | 8.738,00 |
| 13.05.2026 | 51,80 | 52,40 | 51,40 | 51,90 | 0,39% | 7.092,00 |
| 12.05.2026 | 51,70 | 51,70 | 50,70 | 51,70 | -0,58% | 6.403,00 |
| 11.05.2026 | 52,00 | 52,30 | 51,60 | 52,00 | -0,57% | 5.105,00 |
| 08.05.2026 | 52,50 | 52,90 | 51,90 | 52,30 | -0,38% | 5.438,00 |
| 07.05.2026 | 52,10 | 53,10 | 51,70 | 52,50 | 1,16% | 8.200,00 |
| 06.05.2026 | 51,50 | 52,70 | 50,90 | 51,90 | 0,97% | 7.151,00 |
| 05.05.2026 | 50,70 | 51,80 | 50,70 | 51,40 | 2,19% | 8.009,00 |
| 04.05.2026 | 51,40 | 52,60 | 50,30 | 50,30 | 1,00% | 19.202,00 |
| 30.04.2026 | 49,90 | 51,30 | 48,70 | 49,80 | 3,21% | 38.627,00 |
| 29.04.2026 | 47,10 | 48,80 | 47,00 | 48,25 | 2,88% | 13.573,00 |
| 28.04.2026 | 47,00 | 47,15 | 46,50 | 46,90 | 0,11% | 5.209,00 |
| 27.04.2026 | 47,50 | 47,70 | 46,85 | 46,85 | 0,21% | 4.944,00 |
| 24.04.2026 | 47,20 | 47,50 | 46,70 | 46,75 | -1,16% | 8.981,00 |
| 23.04.2026 | 48,40 | 48,40 | 47,10 | 47,30 | -2,07% | 8.646,00 |
| 22.04.2026 | 48,80 | 49,05 | 48,15 | 48,30 | -0,62% | 5.848,00 |
| 21.04.2026 | 48,40 | 49,40 | 48,35 | 48,60 | 0,83% | 7.904,00 |
| 20.04.2026 | 50,40 | 51,00 | 48,20 | 48,20 | 0,21% | 21.209,00 |
| 17.04.2026 | 46,75 | 48,40 | 46,55 | 48,10 | 2,78% | 11.613,00 |
| 16.04.2026 | 46,30 | 47,20 | 46,30 | 46,80 | 0,97% | 5.479,00 |
| 15.04.2026 | 45,95 | 46,65 | 45,80 | 46,35 | 1,42% | 4.829,00 |
| 14.04.2026 | 44,75 | 45,90 | 44,75 | 45,70 | 2,58% | 5.464,00 |
| 13.04.2026 | 43,65 | 44,75 | 43,35 | 44,55 | 1,37% | 4.803,00 |
| 10.04.2026 | 43,70 | 44,75 | 43,70 | 43,95 | 1,50% | 5.863,00 |
| 09.04.2026 | 45,65 | 45,75 | 43,30 | 43,30 | -4,94% | 27.770,00 |
| 08.04.2026 | 46,40 | 46,40 | 45,35 | 45,55 | 2,82% | 10.843,00 |
| 07.04.2026 | 43,75 | 44,55 | 43,55 | 44,30 | 0,80% | 10.722,00 |
| 02.04.2026 | 44,00 | 44,05 | 43,05 | 43,95 | -0,45% | 6.962,00 |
| 01.04.2026 | 42,00 | 44,15 | 42,00 | 44,15 | 6,39% | 17.919,00 |
| 31.03.2026 | 40,30 | 41,60 | 39,90 | 41,50 | 2,47% | 22.189,00 |
| 30.03.2026 | 41,20 | 41,50 | 40,40 | 40,50 | -1,70% | 14.202,00 |
| 27.03.2026 | 41,00 | 41,65 | 40,90 | 41,20 | 0,73% | 9.280,00 |
| 26.03.2026 | 41,00 | 41,75 | 40,50 | 40,90 | 0,12% | 15.639,00 |
| 25.03.2026 | 41,25 | 42,00 | 40,70 | 40,85 | -0,37% | 24.784,00 |
| 24.03.2026 | 42,30 | 42,70 | 40,78 | 41,00 | -3,07% | 25.111,00 |
| 23.03.2026 | 41,60 | 43,10 | 41,20 | 42,30 | 1,68% | 24.419,00 |
| 20.03.2026 | 43,30 | 43,30 | 41,60 | 41,60 | -3,93% | 10.637,00 |
| 19.03.2026 | 43,00 | 44,50 | 41,35 | 43,30 | 3,10% | 21.969,00 |
| 18.03.2026 | 41,20 | 42,85 | 41,20 | 42,00 | 2,07% | 14.420,00 |
| 17.03.2026 | 41,20 | 41,70 | 40,25 | 41,15 | -0,84% | 20.219,00 |
| 16.03.2026 | 42,70 | 42,70 | 41,40 | 41,50 | -2,47% | 13.520,00 |
| 13.03.2026 | 42,90 | 43,25 | 42,30 | 42,55 | -1,73% | 8.602,00 |
| 12.03.2026 | 43,60 | 44,05 | 43,15 | 43,30 | -0,80% | 10.240,00 |
| 11.03.2026 | 43,60 | 44,00 | 42,50 | 43,65 | -0,68% | 7.878,00 |
| 10.03.2026 | 45,20 | 45,25 | 43,95 | 43,95 | -1,68% | 6.495,00 |