45,575€
-0,92%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,10 | 46,65 | 44,98 | 46,00 | 2,11% | - |
| 14.10.2025 | 46,33 | 46,50 | 45,05 | 45,05 | -0,55% | - |
| 13.10.2025 | 46,45 | 47,18 | 45,30 | 45,30 | -3,72% | - |
| 10.10.2025 | 47,40 | 47,70 | 46,23 | 47,05 | 0,00% | - |
| 09.10.2025 | 47,18 | 48,00 | 47,05 | 47,05 | 0,97% | - |
| 08.10.2025 | 47,10 | 47,83 | 46,60 | 46,60 | -1,06% | - |
| 07.10.2025 | 47,90 | 48,18 | 47,10 | 47,10 | -0,63% | - |
| 06.10.2025 | 48,33 | 48,68 | 47,18 | 47,40 | 0,74% | - |
| 03.10.2025 | 49,38 | 50,10 | 47,05 | 47,05 | -2,18% | - |
| 02.10.2025 | 47,30 | 49,33 | 47,30 | 48,10 | 3,78% | - |
| 01.10.2025 | 47,85 | 47,95 | 46,35 | 46,35 | -2,52% | - |
| 30.09.2025 | 47,85 | 48,33 | 47,55 | 47,55 | 0,53% | - |
| 29.09.2025 | 47,85 | 48,13 | 47,30 | 47,30 | -0,21% | - |
| 26.09.2025 | 48,95 | 48,95 | 47,40 | 47,40 | -1,86% | - |
| 25.09.2025 | 48,80 | 49,20 | 48,25 | 48,30 | 1,05% | - |
| 24.09.2025 | 48,30 | 48,78 | 47,80 | 47,80 | -0,83% | - |
| 23.09.2025 | 47,98 | 48,90 | 47,93 | 48,20 | 1,47% | - |
| 22.09.2025 | 48,20 | 48,28 | 47,35 | 47,50 | 3,26% | - |
| 19.09.2025 | 49,08 | 49,68 | 45,48 | 46,00 | 1,21% | - |
| 18.09.2025 | 45,25 | 49,08 | 45,20 | 45,45 | 1,56% | - |
| 17.09.2025 | 45,10 | 45,83 | 44,48 | 44,75 | 2,87% | - |
| 16.09.2025 | 43,75 | 44,70 | 43,50 | 43,50 | 1,40% | - |
| 15.09.2025 | 43,23 | 44,30 | 42,90 | 42,90 | 0,47% | - |
| 12.09.2025 | 43,33 | 43,38 | 42,70 | 42,70 | -0,23% | - |
| 11.09.2025 | 43,90 | 43,90 | 42,80 | 42,80 | -1,04% | - |
| 10.09.2025 | 44,13 | 44,33 | 43,25 | 43,25 | 3,59% | - |
| 05.09.2025 | 43,08 | 43,08 | 41,75 | 41,75 | -2,57% | - |
| 04.09.2025 | 42,78 | 43,08 | 42,45 | 42,85 | 1,90% | - |
| 03.09.2025 | 44,28 | 44,33 | 42,05 | 42,05 | -3,00% | - |
| 02.09.2025 | 46,40 | 46,43 | 43,35 | 43,35 | -4,20% | - |
| 01.09.2025 | 45,28 | 46,45 | 44,18 | 45,25 | 0,11% | - |
| 29.08.2025 | 46,18 | 46,50 | 45,20 | 45,20 | -2,43% | - |
| 28.08.2025 | 46,03 | 46,35 | 45,60 | 46,33 | 0,87% | - |
| 27.08.2025 | 46,38 | 46,65 | 45,83 | 45,93 | -1,08% | - |
| 26.08.2025 | 47,58 | 47,58 | 46,43 | 46,43 | -2,93% | - |
| 25.08.2025 | 48,18 | 48,18 | 47,48 | 47,83 | -0,73% | - |
| 22.08.2025 | 47,83 | 48,20 | 47,83 | 48,18 | 0,78% | - |
| 21.08.2025 | 47,90 | 47,90 | 47,60 | 47,80 | -0,10% | - |
| 20.08.2025 | 47,75 | 47,95 | 47,20 | 47,85 | 0,53% | - |
| 19.08.2025 | 47,48 | 47,90 | 47,48 | 47,60 | 0,26% | - |
| 18.08.2025 | 47,83 | 47,85 | 47,48 | 47,48 | -0,73% | - |
| 15.08.2025 | 47,63 | 48,15 | 47,63 | 47,83 | 0,68% | - |
| 14.08.2025 | 47,75 | 47,83 | 47,30 | 47,50 | -1,04% | - |
| 13.08.2025 | 48,45 | 49,03 | 47,95 | 48,00 | -1,23% | - |
| 12.08.2025 | 49,55 | 49,75 | 48,40 | 48,60 | -2,31% | - |
| 11.08.2025 | 49,85 | 50,05 | 49,38 | 49,75 | 0,00% | - |
| 08.08.2025 | 50,70 | 50,70 | 49,45 | 49,75 | -1,78% | - |
| 07.08.2025 | 50,08 | 51,00 | 49,80 | 50,65 | 1,15% | - |
| 06.08.2025 | 51,03 | 51,40 | 50,03 | 50,08 | -1,86% | - |
| 05.08.2025 | 49,48 | 51,10 | 49,48 | 51,03 | 3,50% | - |
| 04.08.2025 | 48,98 | 49,65 | 48,98 | 49,30 | 0,10% | - |
| 01.08.2025 | 50,18 | 50,35 | 48,58 | 49,25 | -1,79% | - |
| 31.07.2025 | 50,23 | 50,80 | 50,10 | 50,15 | -0,15% | - |
| 30.07.2025 | 50,40 | 50,63 | 50,05 | 50,23 | 0,05% | - |
| 29.07.2025 | 49,75 | 50,55 | 49,75 | 50,20 | 0,60% | - |
| 28.07.2025 | 49,60 | 50,25 | 49,53 | 49,90 | 0,60% | - |
| 25.07.2025 | 48,63 | 49,78 | 48,30 | 49,60 | -2,31% | - |
| 24.07.2025 | 48,98 | 51,25 | 48,78 | 50,78 | 3,57% | - |
| 23.07.2025 | 49,58 | 49,90 | 48,98 | 49,03 | -1,36% | - |
| 22.07.2025 | 49,43 | 49,70 | 48,50 | 49,70 | 1,22% | - |
| 21.07.2025 | 50,60 | 51,05 | 49,10 | 49,10 | -2,77% | - |
| 18.07.2025 | 50,65 | 50,80 | 50,43 | 50,50 | -0,39% | - |
| 17.07.2025 | 50,50 | 50,90 | 50,13 | 50,70 | 0,25% | - |
| 16.07.2025 | 49,68 | 50,75 | 49,68 | 50,58 | 1,56% | - |
| 15.07.2025 | 49,18 | 50,18 | 49,00 | 49,80 | 1,68% | - |
| 14.07.2025 | 49,30 | 49,48 | 48,90 | 48,98 | -1,36% | - |
| 11.07.2025 | 50,20 | 50,20 | 49,15 | 49,65 | -1,05% | - |
| 10.07.2025 | 50,75 | 50,95 | 50,18 | 50,18 | -1,28% | - |
| 09.07.2025 | 51,00 | 51,55 | 50,83 | 50,83 | 0,20% | - |
| 08.07.2025 | 49,83 | 51,15 | 49,73 | 50,73 | 1,35% | - |
| 07.07.2025 | 50,33 | 50,33 | 50,03 | 50,05 | -0,45% | - |
| 04.07.2025 | 50,75 | 50,75 | 49,75 | 50,28 | -1,23% | - |
| 03.07.2025 | 49,35 | 50,95 | 49,35 | 50,90 | 1,04% | - |
| 02.07.2025 | 50,28 | 50,45 | 49,90 | 50,38 | 0,25% | - |
| 01.07.2025 | 50,08 | 50,58 | 49,90 | 50,25 | 0,40% | - |
| 30.06.2025 | 49,58 | 50,13 | 49,23 | 50,05 | 1,78% | - |
| 27.06.2025 | 47,25 | 49,25 | 47,25 | 49,18 | 1,76% | - |
| 26.06.2025 | 48,55 | 48,75 | 48,13 | 48,33 | -0,46% | - |
| 25.06.2025 | 47,50 | 48,73 | 47,50 | 48,55 | -0,36% | - |
| 24.06.2025 | 46,95 | 49,25 | 46,95 | 48,73 | 1,56% | - |
| 23.06.2025 | 47,55 | 48,68 | 47,15 | 47,98 | -1,44% | - |
| 20.06.2025 | 49,05 | 49,40 | 48,55 | 48,68 | -0,76% | - |
| 19.06.2025 | 49,00 | 50,10 | 49,00 | 49,05 | -2,10% | - |
| 18.06.2025 | 49,15 | 50,50 | 49,15 | 50,10 | -0,40% | - |
| 17.06.2025 | 49,55 | 50,73 | 49,55 | 50,30 | -0,84% | - |
| 16.06.2025 | 49,70 | 50,85 | 49,55 | 50,73 | 2,06% | - |
| 13.06.2025 | 51,20 | 51,20 | 49,43 | 49,70 | -2,93% | - |
| 12.06.2025 | 52,55 | 52,55 | 50,75 | 51,20 | -2,57% | - |
| 11.06.2025 | 49,00 | 52,65 | 49,00 | 52,55 | 4,79% | - |
| 10.06.2025 | 49,45 | 50,63 | 49,00 | 50,15 | -0,94% | - |
| 09.06.2025 | 49,35 | 50,63 | 49,35 | 50,63 | 0,30% | - |
| 06.06.2025 | 50,73 | 50,95 | 50,45 | 50,48 | -0,49% | - |
| 05.06.2025 | 49,15 | 51,10 | 49,15 | 50,73 | 0,69% | - |
| 04.06.2025 | 49,95 | 51,30 | 49,95 | 50,38 | -1,56% | - |
| 03.06.2025 | 50,43 | 51,65 | 50,43 | 51,18 | 1,49% | - |
| 02.06.2025 | 49,85 | 51,03 | 49,65 | 50,43 | -1,13% | - |
| 30.05.2025 | 49,75 | 51,25 | 49,75 | 51,00 | 0,15% | - |
| 29.05.2025 | 50,98 | 51,70 | 50,50 | 50,93 | -0,10% | - |
| 28.05.2025 | 44,35 | 54,10 | 44,35 | 50,98 | 12,34% | - |
| 27.05.2025 | 45,75 | 45,85 | 45,20 | 45,38 | -0,82% | - |