45,500€
2,94%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 43,60 | 45,78 | 43,60 | 45,48 | 1,56% | - |
| 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% | - |
| 08.11.2024 | 45,48 | 45,78 | 45,33 | 45,43 | -0,11% | - |
| 07.11.2024 | 44,70 | 46,28 | 44,70 | 45,48 | -0,60% | - |
| 06.11.2024 | 45,70 | 46,30 | 45,60 | 45,75 | -0,81% | - |
| 05.11.2024 | 46,08 | 46,35 | 45,90 | 46,13 | 0,11% | - |
| 04.11.2024 | 45,45 | 46,83 | 45,45 | 46,08 | 1,38% | - |
| 01.11.2024 | 43,80 | 45,55 | 43,80 | 45,45 | 1,34% | - |
| 31.10.2024 | 45,25 | 45,73 | 44,85 | 44,85 | -0,88% | - |
| 30.10.2024 | 44,45 | 45,85 | 44,45 | 45,25 | -0,44% | - |
| 29.10.2024 | 44,35 | 45,58 | 44,35 | 45,45 | 0,17% | - |
| 28.10.2024 | 44,10 | 46,43 | 44,10 | 45,38 | 0,50% | - |
| 25.10.2024 | 45,78 | 45,78 | 45,00 | 45,15 | -1,37% | - |
| 24.10.2024 | 43,70 | 47,08 | 43,63 | 45,78 | 4,75% | - |
| 23.10.2024 | 44,05 | 44,55 | 42,70 | 43,70 | -0,96% | - |
| 22.10.2024 | 43,63 | 44,18 | 42,93 | 44,13 | 1,03% | - |
| 21.10.2024 | 44,65 | 45,10 | 43,28 | 43,68 | -2,18% | - |
| 18.10.2024 | 43,50 | 44,93 | 43,50 | 44,65 | 0,45% | - |
| 17.10.2024 | 43,70 | 44,85 | 43,70 | 44,45 | -0,56% | - |
| 16.10.2024 | 44,13 | 45,28 | 44,13 | 44,70 | 1,19% | - |
| 15.10.2024 | 42,70 | 44,48 | 42,70 | 44,18 | 1,03% | - |
| 14.10.2024 | 44,38 | 44,38 | 43,43 | 43,73 | -1,52% | - |
| 11.10.2024 | 43,35 | 44,40 | 43,35 | 44,40 | 0,11% | - |
| 10.10.2024 | 43,93 | 44,38 | 43,90 | 44,35 | 0,97% | - |
| 09.10.2024 | 42,50 | 44,23 | 42,50 | 43,93 | 1,09% | - |
| 08.10.2024 | 42,55 | 43,70 | 42,55 | 43,45 | -0,11% | - |
| 07.10.2024 | 42,55 | 43,88 | 42,55 | 43,50 | -0,06% | - |
| 04.10.2024 | 41,65 | 43,53 | 39,18 | 43,53 | 2,05% | - |
| 03.10.2024 | 42,50 | 43,58 | 42,50 | 42,65 | -1,95% | - |
| 02.10.2024 | 43,25 | 44,40 | 42,98 | 43,50 | 0,58% | - |
| 01.10.2024 | 43,05 | 44,38 | 42,78 | 43,25 | -1,70% | - |
| 30.09.2024 | 44,10 | 44,28 | 43,73 | 44,00 | -0,23% | - |
| 27.09.2024 | 42,75 | 44,38 | 42,75 | 44,10 | 0,92% | - |
| 26.09.2024 | 41,40 | 43,70 | 41,40 | 43,70 | 3,13% | - |
| 25.09.2024 | 40,70 | 42,63 | 40,70 | 42,38 | 1,74% | - |
| 24.09.2024 | 40,70 | 41,83 | 40,70 | 41,65 | 0,06% | - |
| 23.09.2024 | 40,75 | 42,33 | 40,75 | 41,63 | -0,30% | - |
| 20.09.2024 | 41,25 | 43,53 | 41,25 | 41,75 | -1,18% | - |
| 19.09.2024 | 40,08 | 43,68 | 40,08 | 42,25 | 5,49% | - |
| 18.09.2024 | 38,90 | 40,23 | 38,90 | 40,05 | 0,25% | - |
| 17.09.2024 | 39,30 | 40,65 | 39,30 | 39,95 | 1,65% | - |
| 16.09.2024 | 37,88 | 39,70 | 37,70 | 39,30 | 3,56% | - |
| 13.09.2024 | 35,95 | 38,13 | 35,95 | 37,95 | 2,78% | - |
| 12.09.2024 | 35,63 | 36,95 | 35,63 | 36,93 | 3,43% | - |
| 11.09.2024 | 36,03 | 36,35 | 35,28 | 35,70 | -0,83% | - |
| 10.09.2024 | 35,83 | 36,85 | 35,83 | 36,00 | 0,42% | - |
| 09.09.2024 | 36,15 | 36,25 | 35,83 | 35,85 | -0,21% | - |
| 06.09.2024 | 34,30 | 36,05 | 34,30 | 35,93 | 2,35% | - |