52,000€
0,19%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 45,65 | 45,65 | 44,15 | 44,70 | -3,25% | 6.078,00 |
| 06.03.2026 | 45,80 | 46,40 | 45,55 | 46,20 | 1,09% | 8.906,00 |
| 05.03.2026 | 45,20 | 45,80 | 44,85 | 45,70 | 1,44% | 17.609,00 |
| 04.03.2026 | 44,30 | 45,50 | 44,00 | 45,05 | 1,46% | 8.407,00 |
| 03.03.2026 | 43,90 | 44,80 | 43,50 | 44,40 | -0,34% | 13.152,00 |
| 02.03.2026 | 44,30 | 45,35 | 44,20 | 44,55 | -2,09% | 9.027,00 |
| 27.02.2026 | 45,80 | 45,90 | 44,95 | 45,50 | -0,55% | 11.136,00 |
| 26.02.2026 | 44,25 | 45,75 | 44,15 | 45,75 | 3,39% | 9.437,00 |
| 25.02.2026 | 43,00 | 44,55 | 42,95 | 44,25 | 1,72% | 12.092,00 |
| 24.02.2026 | 44,10 | 44,20 | 42,80 | 43,50 | -2,25% | 19.811,00 |
| 23.02.2026 | 46,30 | 46,35 | 44,35 | 44,50 | -4,91% | 24.864,00 |
| 20.02.2026 | 46,80 | 47,05 | 46,50 | 46,80 | -0,11% | 12.943,00 |
| 19.02.2026 | 47,50 | 47,50 | 46,35 | 46,85 | -1,37% | 11.725,00 |
| 18.02.2026 | 47,70 | 47,75 | 47,20 | 47,50 | -0,42% | 8.959,00 |
| 17.02.2026 | 48,10 | 48,20 | 47,20 | 47,70 | -0,83% | 11.154,00 |
| 16.02.2026 | 49,40 | 49,70 | 48,10 | 48,10 | -2,14% | 4.668,00 |
| 13.02.2026 | 49,00 | 50,40 | 48,70 | 49,15 | -0,71% | 7.646,00 |
| 12.02.2026 | 50,40 | 50,80 | 49,30 | 49,50 | -1,79% | 10.990,00 |
| 11.02.2026 | 53,90 | 54,00 | 50,40 | 50,40 | -6,49% | 9.257,00 |
| 10.02.2026 | 54,00 | 54,60 | 53,90 | 53,90 | 0,19% | 8.003,00 |
| 09.02.2026 | 53,60 | 54,40 | 53,30 | 53,80 | 0,00% | 6.021,00 |
| 06.02.2026 | 51,20 | 53,90 | 48,30 | 53,80 | -1,28% | 14.843,00 |
| 05.02.2026 | 55,20 | 55,60 | 54,50 | 54,50 | -1,98% | 7.510,00 |
| 04.02.2026 | 58,40 | 58,40 | 55,30 | 55,60 | -5,92% | 10.175,00 |
| 03.02.2026 | 61,30 | 61,30 | 59,10 | 59,10 | -3,59% | 4.491,00 |
| 02.02.2026 | 60,20 | 61,30 | 60,10 | 61,30 | 2,34% | 4.689,00 |
| 30.01.2026 | 59,90 | 60,20 | 59,40 | 59,90 | 0,00% | 15.149,00 |
| 29.01.2026 | 61,80 | 64,40 | 59,90 | 59,90 | 3,81% | 23.032,00 |
| 28.01.2026 | 57,60 | 57,80 | 57,20 | 57,70 | 0,17% | 2.208,00 |
| 27.01.2026 | 58,00 | 58,00 | 57,20 | 57,60 | -0,35% | 2.114,00 |
| 26.01.2026 | 58,60 | 58,70 | 57,60 | 57,80 | -1,20% | 4.169,00 |
| 23.01.2026 | 58,40 | 58,90 | 58,30 | 58,50 | 0,00% | 5.984,00 |
| 22.01.2026 | 57,10 | 58,50 | 56,90 | 58,50 | 3,17% | 5.244,00 |
| 21.01.2026 | 56,00 | 57,30 | 55,60 | 56,70 | 1,25% | 6.952,00 |
| 20.01.2026 | 58,00 | 58,20 | 56,00 | 56,00 | -4,27% | 6.265,00 |
| 19.01.2026 | 57,10 | 58,60 | 54,60 | 58,50 | -0,68% | 13.071,00 |
| 16.01.2026 | 59,00 | 59,70 | 58,70 | 58,90 | -0,51% | 8.936,00 |
| 15.01.2026 | 59,20 | 59,30 | 58,60 | 59,20 | 0,34% | 3.079,00 |
| 14.01.2026 | 59,00 | 59,10 | 58,10 | 59,00 | 0,17% | 6.716,00 |
| 13.01.2026 | 59,10 | 59,20 | 58,50 | 58,90 | 0,17% | 6.679,00 |
| 12.01.2026 | 57,80 | 59,10 | 57,80 | 58,80 | 1,38% | 10.990,00 |
| 09.01.2026 | 56,00 | 58,30 | 56,00 | 58,00 | 3,57% | 30.475,00 |
| 08.01.2026 | 56,30 | 56,40 | 55,70 | 56,00 | -0,53% | 6.621,00 |
| 07.01.2026 | 56,30 | 56,80 | 56,00 | 56,30 | 0,54% | 13.431,00 |
| 06.01.2026 | 56,20 | 56,70 | 55,80 | 56,00 | -0,36% | 7.778,00 |
| 05.01.2026 | 56,00 | 56,30 | 55,20 | 56,20 | 0,36% | 7.133,00 |
| 02.01.2026 | 56,60 | 56,70 | 55,90 | 56,00 | -1,93% | 12.580,00 |
| 31.12.2025 | 56,60 | 57,10 | 56,40 | 57,10 | 1,06% | 7.107,00 |
| 30.12.2025 | 56,00 | 56,50 | 55,90 | 56,50 | 0,89% | 3.365,00 |
| 29.12.2025 | 55,60 | 56,00 | 55,30 | 56,00 | 0,36% | 5.688,00 |
| 24.12.2025 | 55,30 | 56,00 | 55,30 | 55,80 | 1,09% | 3.183,00 |
| 23.12.2025 | 54,80 | 55,30 | 54,50 | 55,20 | 0,55% | 5.542,00 |
| 22.12.2025 | 54,30 | 54,90 | 54,10 | 54,90 | 0,73% | 6.682,00 |
| 19.12.2025 | 54,20 | 54,50 | 53,70 | 54,50 | 0,37% | 7.264,00 |
| 18.12.2025 | 55,00 | 55,40 | 54,20 | 54,30 | -1,27% | 10.258,00 |