44,450€
-5,83%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 46,15 | 47,28 | 44,88 | 44,95 | -5,02% | - |
| 03.04.2025 | 47,55 | 48,30 | 47,33 | 47,33 | -0,37% | - |
| 02.04.2025 | 49,18 | 49,18 | 47,18 | 47,50 | -3,36% | - |
| 01.04.2025 | 48,13 | 49,28 | 48,03 | 49,15 | 2,13% | - |
| 31.03.2025 | 48,45 | 48,45 | 47,38 | 48,13 | -0,67% | - |
| 28.03.2025 | 49,73 | 49,80 | 48,25 | 48,45 | -1,22% | 310,00 |
| 27.03.2025 | 48,60 | 49,78 | 48,60 | 49,05 | -1,31% | - |
| 26.03.2025 | 48,90 | 50,33 | 48,90 | 49,70 | -0,70% | - |
| 25.03.2025 | 48,95 | 50,65 | 48,93 | 50,05 | 2,25% | 124,00 |
| 24.03.2025 | 46,55 | 48,95 | 46,55 | 48,95 | 2,84% | - |
| 21.03.2025 | 46,30 | 47,78 | 46,30 | 47,60 | 0,69% | - |
| 20.03.2025 | 44,38 | 49,63 | 44,38 | 47,28 | 6,60% | - |
| 19.03.2025 | 44,78 | 44,88 | 44,08 | 44,35 | -0,78% | - |
| 18.03.2025 | 43,25 | 44,83 | 43,25 | 44,70 | 1,07% | - |
| 17.03.2025 | 44,18 | 44,43 | 43,85 | 44,23 | 0,00% | - |
| 14.03.2025 | 42,40 | 44,40 | 42,40 | 44,23 | 1,90% | - |
| 13.03.2025 | 44,03 | 44,03 | 43,38 | 43,40 | -1,59% | - |
| 12.03.2025 | 42,80 | 44,58 | 42,80 | 44,10 | 0,74% | - |
| 11.03.2025 | 43,95 | 44,40 | 42,80 | 43,78 | -0,45% | - |
| 10.03.2025 | 44,15 | 44,25 | 43,75 | 43,98 | -0,40% | - |
| 07.03.2025 | 43,65 | 44,63 | 43,65 | 44,15 | -1,06% | - |
| 06.03.2025 | 43,35 | 44,95 | 43,35 | 44,63 | 0,45% | - |
| 05.03.2025 | 43,75 | 45,08 | 43,75 | 44,43 | 1,48% | - |
| 04.03.2025 | 44,45 | 45,53 | 43,65 | 43,78 | -3,58% | - |
| 03.03.2025 | 44,93 | 46,18 | 44,93 | 45,40 | 0,78% | - |
| 28.02.2025 | 44,10 | 45,20 | 44,10 | 45,05 | -0,39% | - |
| 27.02.2025 | 43,45 | 45,38 | 43,45 | 45,23 | 2,03% | - |
| 26.02.2025 | 42,80 | 44,38 | 42,80 | 44,33 | 1,26% | - |
| 25.02.2025 | 43,45 | 44,40 | 43,45 | 43,78 | -1,41% | - |
| 24.02.2025 | 44,10 | 45,28 | 44,10 | 44,40 | -1,61% | - |
| 21.02.2025 | 44,00 | 45,55 | 44,00 | 45,13 | 0,33% | - |
| 20.02.2025 | 44,78 | 45,33 | 44,78 | 44,98 | 0,45% | - |
| 19.02.2025 | 43,85 | 45,18 | 43,85 | 44,78 | -0,17% | - |
| 18.02.2025 | 44,05 | 45,13 | 44,05 | 44,85 | -0,61% | - |
| 17.02.2025 | 45,03 | 45,53 | 44,70 | 45,13 | 0,22% | - |
| 14.02.2025 | 45,50 | 45,50 | 44,98 | 45,03 | -1,04% | - |
| 13.02.2025 | 45,03 | 45,55 | 45,03 | 45,50 | 1,00% | - |
| 12.02.2025 | 44,55 | 45,75 | 44,55 | 45,05 | -1,21% | - |
| 11.02.2025 | 44,55 | 45,68 | 44,55 | 45,60 | 0,00% | - |
| 10.02.2025 | 45,43 | 46,33 | 45,43 | 45,60 | 0,39% | - |
| 07.02.2025 | 44,90 | 46,03 | 44,45 | 45,43 | -1,14% | - |
| 06.02.2025 | 45,05 | 46,43 | 45,05 | 45,95 | -0,33% | - |
| 05.02.2025 | 45,20 | 46,33 | 45,20 | 46,10 | -0,27% | - |
| 04.02.2025 | 46,30 | 46,35 | 45,93 | 46,23 | -0,27% | - |
| 03.02.2025 | 46,35 | 46,48 | 45,80 | 46,35 | 0,00% | - |
| 31.01.2025 | 44,85 | 47,00 | 44,85 | 46,35 | 1,09% | - |
| 30.01.2025 | 43,60 | 45,88 | 43,60 | 45,85 | 2,40% | - |
| 29.01.2025 | 42,90 | 44,93 | 42,90 | 44,78 | 1,82% | - |
| 28.01.2025 | 43,45 | 44,18 | 43,35 | 43,98 | 0,86% | - |
| 27.01.2025 | 42,35 | 43,95 | 42,35 | 43,60 | 0,93% | - |
| 24.01.2025 | 43,45 | 45,23 | 42,83 | 43,20 | -3,25% | - |
| 23.01.2025 | 45,15 | 46,95 | 43,43 | 44,65 | -3,30% | - |
| 22.01.2025 | 45,95 | 46,60 | 45,95 | 46,18 | 0,49% | - |
| 21.01.2025 | 45,60 | 46,10 | 45,18 | 45,95 | 0,77% | - |
| 20.01.2025 | 45,30 | 45,95 | 45,18 | 45,60 | 0,55% | - |
| 17.01.2025 | 45,30 | 45,38 | 45,03 | 45,35 | 0,11% | - |
| 16.01.2025 | 44,60 | 45,38 | 44,55 | 45,30 | 1,57% | - |
| 15.01.2025 | 42,65 | 44,68 | 42,65 | 44,60 | 2,18% | - |
| 14.01.2025 | 44,08 | 44,70 | 43,63 | 43,65 | -1,08% | - |
| 13.01.2025 | 44,10 | 45,13 | 43,95 | 44,13 | -2,22% | - |
| 10.01.2025 | 43,48 | 45,53 | 43,48 | 45,13 | 3,80% | - |
| 09.01.2025 | 44,05 | 44,05 | 43,25 | 43,48 | -1,31% | - |
| 08.01.2025 | 44,25 | 45,28 | 43,90 | 44,05 | -2,71% | - |
| 07.01.2025 | 46,30 | 46,30 | 45,18 | 45,28 | -2,21% | - |
| 06.01.2025 | 45,08 | 46,33 | 45,08 | 46,30 | 2,72% | - |
| 03.01.2025 | 44,45 | 45,68 | 44,45 | 45,08 | -0,93% | - |
| 02.01.2025 | 45,00 | 45,73 | 45,00 | 45,50 | 2,48% | - |
| 30.12.2024 | 44,68 | 44,83 | 44,40 | 44,40 | -0,45% | - |
| 27.12.2024 | 44,50 | 44,93 | 44,43 | 44,60 | 2,29% | - |
| 23.12.2024 | 43,45 | 44,53 | 43,45 | 43,60 | -1,75% | - |
| 20.12.2024 | 43,50 | 44,65 | 43,50 | 44,38 | -0,22% | - |
| 19.12.2024 | 42,90 | 45,25 | 42,90 | 44,48 | 1,43% | - |
| 18.12.2024 | 42,50 | 44,08 | 42,50 | 43,85 | 0,92% | - |
| 17.12.2024 | 42,90 | 43,88 | 42,90 | 43,45 | -0,91% | - |
| 16.12.2024 | 43,65 | 44,63 | 43,65 | 43,85 | -1,74% | - |
| 13.12.2024 | 44,13 | 45,28 | 44,13 | 44,63 | 1,13% | - |
| 12.12.2024 | 44,85 | 45,63 | 43,98 | 44,13 | -1,62% | - |
| 11.12.2024 | 43,75 | 45,03 | 43,75 | 44,85 | 0,17% | - |
| 10.12.2024 | 43,55 | 44,98 | 43,55 | 44,78 | 0,56% | - |
| 09.12.2024 | 43,15 | 44,53 | 43,15 | 44,53 | 0,85% | - |
| 06.12.2024 | 44,43 | 44,43 | 43,85 | 44,15 | -0,51% | - |
| 05.12.2024 | 44,95 | 45,13 | 44,38 | 44,38 | -1,22% | - |
| 04.12.2024 | 44,25 | 45,05 | 44,25 | 44,93 | 1,47% | - |
| 03.12.2024 | 42,90 | 44,75 | 42,90 | 44,28 | 0,91% | - |
| 02.12.2024 | 45,33 | 45,33 | 43,40 | 43,88 | -3,15% | - |
| 29.11.2024 | 43,90 | 46,10 | 43,90 | 45,30 | 0,95% | - |
| 28.11.2024 | 43,15 | 45,05 | 43,15 | 44,88 | 1,41% | - |
| 27.11.2024 | 44,85 | 45,28 | 43,88 | 44,25 | -1,39% | - |
| 26.11.2024 | 44,70 | 45,58 | 44,70 | 44,88 | 0,39% | - |
| 25.11.2024 | 45,00 | 45,60 | 44,70 | 44,70 | -0,67% | - |
| 22.11.2024 | 43,70 | 45,38 | 43,70 | 45,00 | 0,73% | - |
| 21.11.2024 | 43,85 | 45,20 | 43,85 | 44,68 | -0,28% | - |
| 20.11.2024 | 44,93 | 45,45 | 44,53 | 44,80 | -0,28% | - |
| 19.11.2024 | 45,30 | 45,53 | 44,68 | 44,93 | -0,83% | - |
| 18.11.2024 | 44,63 | 45,43 | 44,55 | 45,30 | 1,51% | - |
| 15.11.2024 | 45,18 | 45,23 | 44,20 | 44,63 | -1,22% | - |
| 14.11.2024 | 44,45 | 45,90 | 44,45 | 45,18 | -0,77% | - |
| 13.11.2024 | 44,40 | 46,13 | 44,40 | 45,53 | 0,28% | - |
| 12.11.2024 | 45,20 | 46,00 | 44,98 | 45,40 | 0,33% | - |
| 11.11.2024 | 45,43 | 45,90 | 44,98 | 45,25 | -0,39% | - |