49,575€
0,86%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 49,48 | 49,93 | 48,83 | 49,58 | -0,10% | 6.144,00 |
| 21.10.2026 | 49,28 | 49,88 | 48,73 | 49,63 | 0,71% | 7.200,00 |
| 20.10.2026 | 49,58 | 49,68 | 48,65 | 49,28 | 0,25% | 4.080,00 |
| 19.10.2026 | 49,55 | 49,73 | 48,90 | 49,15 | -0,66% | - |
| 16.10.2026 | 50,03 | 50,55 | 49,18 | 49,48 | -1,35% | - |
| 15.10.2026 | 49,78 | 50,15 | 48,85 | 50,15 | 0,65% | 29,00 |
| 14.10.2026 | 50,18 | 50,40 | 49,20 | 49,83 | -0,05% | 90,00 |
| 13.10.2026 | 50,48 | 50,73 | 49,48 | 49,85 | -1,19% | 728,00 |
| 12.10.2026 | 50,13 | 50,75 | 49,70 | 50,45 | 1,61% | - |
| 09.10.2026 | 48,93 | 50,20 | 48,78 | 49,65 | 1,90% | 151,00 |
| 08.10.2026 | 49,93 | 50,15 | 48,58 | 48,73 | -2,45% | 915,00 |
| 07.10.2026 | 50,38 | 50,95 | 49,75 | 49,95 | -0,30% | 2.307,00 |
| 06.10.2026 | 49,95 | 51,40 | 49,95 | 50,10 | 0,30% | - |
| 05.10.2026 | 50,05 | 50,90 | 49,83 | 49,95 | -0,20% | 3.399,00 |
| 02.10.2026 | 50,70 | 50,90 | 49,80 | 50,05 | -1,48% | - |
| 01.10.2026 | 51,25 | 51,85 | 50,10 | 50,80 | -0,88% | 1.855,00 |
| 30.09.2026 | 51,15 | 52,40 | 49,73 | 51,25 | 0,59% | 2.247,00 |
| 29.09.2026 | 51,20 | 52,10 | 50,85 | 50,95 | -0,49% | 275,00 |
| 28.09.2026 | 51,30 | 52,05 | 51,05 | 51,20 | -0,19% | - |
| 25.09.2026 | 50,65 | 51,40 | 50,30 | 51,30 | 1,48% | 576,00 |
| 24.09.2026 | 51,15 | 51,40 | 50,40 | 50,55 | -1,17% | - |
| 23.09.2026 | 52,00 | 52,30 | 50,85 | 51,15 | -1,63% | - |
| 22.09.2026 | 52,20 | 52,80 | 51,55 | 52,00 | -0,38% | 3.350,00 |
| 21.09.2026 | 50,80 | 52,50 | 50,75 | 52,20 | 2,76% | 1.160,00 |
| 18.09.2026 | 49,38 | 51,55 | 49,03 | 50,80 | 2,89% | 3.960,00 |
| 17.09.2026 | 53,75 | 54,40 | 48,23 | 49,38 | -10,79% | 10.040,00 |
| 16.09.2026 | 53,15 | 56,00 | 52,65 | 55,35 | 6,03% | - |
| 15.09.2026 | 52,30 | 53,75 | 52,05 | 52,20 | -0,19% | 2.070,00 |
| 14.09.2026 | 52,60 | 53,05 | 52,15 | 52,30 | -0,57% | - |
| 11.09.2026 | 52,70 | 52,95 | 52,25 | 52,60 | 0,00% | 92,00 |
| 10.09.2026 | 52,60 | 52,75 | 52,30 | 52,60 | 0,29% | - |
| 09.09.2026 | 53,45 | 53,70 | 52,35 | 52,45 | -1,87% | 1.380,00 |
| 08.09.2026 | 54,65 | 54,75 | 53,10 | 53,45 | -2,46% | 474,00 |
| 07.09.2026 | 54,00 | 55,45 | 53,65 | 54,80 | 1,29% | 780,00 |
| 04.09.2026 | 56,10 | 56,35 | 53,95 | 54,10 | -3,39% | 2.296,00 |
| 03.09.2026 | 54,70 | 56,30 | 54,35 | 56,00 | 2,38% | 3.654,00 |
| 02.09.2026 | 54,90 | 55,35 | 54,25 | 54,70 | -0,36% | 2.250,00 |
| 01.09.2026 | 55,45 | 55,65 | 54,45 | 54,90 | -0,99% | - |
| 31.08.2026 | 55,95 | 56,20 | 55,05 | 55,45 | -0,98% | - |
| 28.08.2026 | 56,25 | 56,80 | 55,65 | 56,00 | -0,44% | 1.800,00 |
| 27.08.2026 | 54,45 | 56,65 | 54,45 | 56,25 | 3,50% | 3.940,00 |
| 26.08.2026 | 56,55 | 56,60 | 54,15 | 54,35 | -3,89% | - |
| 25.08.2026 | 57,25 | 57,40 | 56,35 | 56,55 | -1,22% | - |
| 24.08.2026 | 57,15 | 57,40 | 56,50 | 57,25 | 0,79% | 1.700,00 |
| 21.08.2026 | 56,85 | 57,25 | 56,35 | 56,80 | 0,53% | 624,00 |
| 20.08.2026 | 56,85 | 57,25 | 56,40 | 56,50 | -0,62% | 174,00 |
| 19.08.2026 | 56,15 | 57,05 | 55,65 | 56,85 | 0,53% | 3.737,00 |
| 18.08.2026 | 57,15 | 57,45 | 55,90 | 56,55 | -1,14% | - |
| 17.08.2026 | 57,35 | 57,60 | 56,95 | 57,20 | -0,09% | - |
| 14.08.2026 | 57,65 | 58,35 | 57,05 | 57,25 | 0,09% | 2.305,00 |
| 13.08.2026 | 57,15 | 57,95 | 56,45 | 57,20 | 0,18% | - |
| 12.08.2026 | 57,20 | 57,45 | 56,30 | 57,10 | 0,00% | 3.427,00 |
| 11.08.2026 | 57,25 | 57,45 | 56,55 | 57,10 | -0,26% | - |
| 10.08.2026 | 57,20 | 57,70 | 56,60 | 57,25 | 0,09% | 18,00 |
| 07.08.2026 | 56,90 | 57,65 | 56,80 | 57,20 | 0,53% | 968,00 |
| 06.08.2026 | 56,80 | 57,20 | 55,95 | 56,90 | 0,09% | 342,00 |
| 05.08.2026 | 56,45 | 57,15 | 55,75 | 56,85 | 0,98% | 3.906,00 |
| 04.08.2026 | 55,85 | 56,65 | 55,40 | 56,30 | 0,72% | - |
| 03.08.2026 | 55,65 | 57,50 | 55,10 | 55,90 | 0,90% | 936,00 |
| 31.07.2026 | 57,20 | 57,45 | 55,15 | 55,40 | -3,32% | 1.224,00 |
| 30.07.2026 | 59,10 | 59,10 | 56,75 | 57,30 | -2,47% | 3.583,00 |
| 29.07.2026 | 57,05 | 59,35 | 57,05 | 58,75 | 2,71% | 3.349,00 |
| 28.07.2026 | 56,20 | 57,25 | 56,05 | 57,20 | 2,51% | 904,00 |
| 27.07.2026 | 55,50 | 56,55 | 54,65 | 55,80 | 1,27% | 5.810,00 |
| 24.07.2026 | 53,35 | 56,35 | 52,80 | 55,10 | 4,06% | - |
| 23.07.2026 | 53,25 | 54,35 | 52,25 | 52,95 | -0,94% | 180,00 |
| 22.07.2026 | 53,55 | 53,80 | 52,85 | 53,45 | -0,65% | 280,00 |
| 21.07.2026 | 54,30 | 54,40 | 52,95 | 53,80 | 0,37% | 186,00 |
| 20.07.2026 | 53,30 | 55,10 | 53,10 | 53,60 | 0,37% | 576,00 |
| 17.07.2026 | 53,75 | 54,00 | 53,25 | 53,40 | -0,93% | 2.886,00 |
| 16.07.2026 | 54,95 | 55,05 | 53,35 | 53,90 | -1,10% | - |
| 15.07.2026 | 54,65 | 55,20 | 53,50 | 54,50 | -0,18% | - |
| 14.07.2026 | 54,05 | 54,95 | 52,95 | 54,60 | 1,11% | 2.508,00 |
| 13.07.2026 | 53,60 | 54,50 | 53,35 | 54,00 | 0,00% | 522,00 |
| 10.07.2026 | 55,00 | 55,20 | 53,55 | 54,00 | -2,17% | 588,00 |
| 09.07.2026 | 54,70 | 55,25 | 53,85 | 55,20 | 1,28% | 400,00 |
| 08.07.2026 | 55,35 | 55,60 | 53,60 | 54,50 | -1,71% | 1.377,00 |
| 07.07.2026 | 55,35 | 55,85 | 54,95 | 55,45 | -0,18% | - |
| 06.07.2026 | 56,20 | 56,30 | 55,35 | 55,55 | -1,33% | 5.771,00 |
| 03.07.2026 | 55,80 | 56,45 | 55,20 | 56,30 | 1,17% | 3.255,00 |
| 02.07.2026 | 56,15 | 56,40 | 55,05 | 55,65 | -0,71% | - |
| 01.07.2026 | 55,20 | 56,20 | 54,45 | 56,05 | 1,36% | 684,00 |
| 30.06.2026 | 56,00 | 56,00 | 55,00 | 55,30 | -1,16% | 817,00 |
| 29.06.2026 | 55,60 | 56,20 | 55,20 | 55,95 | 1,27% | 9.614,00 |
| 26.06.2026 | 54,65 | 55,60 | 54,15 | 55,25 | 0,36% | 4.437,00 |
| 25.06.2026 | 55,45 | 56,15 | 54,95 | 55,05 | -0,36% | - |
| 24.06.2026 | 55,65 | 55,80 | 54,85 | 55,25 | -0,72% | - |
| 23.06.2026 | 54,90 | 55,95 | 54,15 | 55,65 | 1,55% | 3.425,00 |
| 22.06.2026 | 57,25 | 57,60 | 54,80 | 54,80 | -3,86% | 320,00 |
| 19.06.2026 | 56,85 | 57,50 | 56,80 | 57,00 | 0,00% | 505,00 |
| 18.06.2026 | 58,10 | 58,45 | 57,00 | 57,00 | -1,38% | 878,00 |
| 17.06.2026 | 57,95 | 58,70 | 57,75 | 57,80 | 0,09% | 323,00 |
| 16.06.2026 | 57,15 | 58,35 | 57,10 | 57,75 | 1,32% | 1.400,00 |
| 15.06.2026 | 58,65 | 58,65 | 56,90 | 57,00 | -0,44% | - |
| 12.06.2026 | 57,25 | 57,95 | 56,25 | 57,25 | -1,38% | 4.482,00 |
| 11.06.2026 | 55,55 | 58,15 | 55,20 | 58,05 | 4,69% | 7.098,00 |
| 10.06.2026 | 57,25 | 57,35 | 55,35 | 55,45 | -3,48% | 3.060,00 |
| 09.06.2026 | 56,80 | 57,70 | 56,50 | 57,45 | 1,06% | 1.220,00 |
| 08.06.2026 | 54,35 | 57,45 | 54,05 | 56,85 | 2,99% | 4.644,00 |
| 05.06.2026 | 56,75 | 57,65 | 55,05 | 55,20 | -3,07% | 12.924,00 |