44,225€
-3,12%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,18% | - |
| 24.04.2025 | 45,65 | 45,65 | 45,65 | 45,65 | -0,44% | - |
| 23.04.2025 | 45,85 | 45,85 | 45,85 | 45,85 | -0,54% | - |
| 22.04.2025 | 45,55 | 46,10 | 45,55 | 46,10 | 2,33% | 331,00 |
| 17.04.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 2,97% | - |
| 16.04.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,46% | - |
| 15.04.2025 | 43,55 | 43,55 | 43,55 | 43,55 | 2,83% | - |
| 14.04.2025 | 42,35 | 42,35 | 42,35 | 42,35 | -1,63% | - |
| 11.04.2025 | 43,05 | 43,05 | 43,05 | 43,05 | -1,37% | - |
| 10.04.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 2,22% | - |
| 09.04.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -2,29% | - |
| 08.04.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,23% | - |
| 07.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -6,11% | - |
| 04.04.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 0,76% | - |
| 03.04.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -4,73% | - |
| 02.04.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 01.04.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,21% | - |
| 31.03.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -2,75% | - |
| 28.03.2025 | 49,10 | 49,10 | 49,05 | 49,05 | 0,00% | 7,00 |
| 27.03.2025 | 49,05 | 49,05 | 49,05 | 49,05 | -1,01% | - |
| 26.03.2025 | 49,55 | 49,55 | 49,55 | 49,55 | -2,08% | - |
| 25.03.2025 | 48,50 | 50,60 | 48,50 | 50,60 | 6,98% | 30,00 |
| 24.03.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 1,07% | - |
| 21.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 6,61% | - |
| 20.03.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,90% | - |
| 19.03.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 1,03% | - |
| 18.03.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,34% | - |
| 17.03.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 1,63% | - |
| 14.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,26% | - |
| 13.03.2025 | 43,55 | 43,55 | 43,55 | 43,55 | 0,23% | - |
| 12.03.2025 | 43,45 | 43,45 | 43,45 | 43,45 | -0,34% | - |
| 11.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,57% | - |
| 10.03.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,34% | - |
| 07.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,11% | - |
| 06.03.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 1,73% | - |
| 05.03.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -3,88% | - |
| 04.03.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 1,35% | - |
| 03.03.2025 | 44,45 | 44,45 | 44,45 | 44,45 | -0,56% | - |
| 28.02.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 1,71% | - |
| 27.02.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 1,27% | - |
| 26.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,25% | - |
| 25.02.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -1,46% | - |
| 24.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,22% | - |
| 21.02.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,34% | - |
| 20.02.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 0,00% | - |
| 19.02.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -0,67% | - |
| 18.02.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 0,22% | - |
| 17.02.2025 | 44,55 | 44,55 | 44,55 | 44,55 | -1,11% | - |
| 14.02.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 1,12% | - |
| 13.02.2025 | 44,55 | 44,55 | 44,55 | 44,55 | -1,33% | - |
| 12.02.2025 | 45,15 | 45,15 | 45,15 | 45,15 | 0,11% | - |
| 11.02.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,33% | - |
| 10.02.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -1,10% | - |
| 07.02.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -0,33% | - |
| 06.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,22% | - |
| 05.02.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -2,04% | - |
| 04.02.2025 | 45,85 | 46,65 | 45,85 | 46,65 | 2,75% | 17,00 |
| 03.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 31.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,83% | - |
| 30.01.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 1,49% | - |
| 29.01.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -1,92% | - |
| 28.01.2025 | 43,00 | 44,35 | 43,00 | 44,35 | 3,86% | 31,00 |
| 27.01.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -3,17% | - |
| 24.01.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -3,50% | - |
| 23.01.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 0,44% | - |
| 22.01.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,89% | - |
| 21.01.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,45% | - |
| 20.01.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,11% | - |
| 17.01.2025 | 44,85 | 44,85 | 44,85 | 44,85 | 1,59% | - |
| 16.01.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 2,20% | - |
| 15.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 14.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,35% | - |
| 13.01.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 3,84% | - |
| 10.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 09.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 08.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,29% | - |
| 07.01.2025 | 45,85 | 45,85 | 45,85 | 45,85 | 2,80% | - |
| 06.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,00% | - |
| 03.01.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 0,45% | - |
| 02.01.2025 | 44,85 | 44,85 | 44,85 | 44,85 | 1,47% | - |
| 30.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 27.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,34% | - |
| 23.12.2024 | 43,90 | 43,90 | 43,75 | 43,75 | -0,57% | 25,00 |
| 20.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 19.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 18.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 17.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,70% | - |
| 16.12.2024 | 44,15 | 44,15 | 44,15 | 44,15 | 1,15% | - |
| 13.12.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -1,69% | - |
| 12.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | - |
| 11.12.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 0,68% | - |
| 10.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | - |
| 09.12.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,57% | - |
| 06.12.2024 | 43,95 | 43,95 | 43,95 | 43,95 | -1,24% | - |
| 05.12.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 1,60% | - |
| 04.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,81% | - |
| 03.12.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -3,01% | - |
| 02.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 29.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 28.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |