40,675€
1,43%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 2,00% | - |
27.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,38% | - |
26.03.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,50% | - |
25.03.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 2,98% | - |
22.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,15% | - |
21.03.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -1,64% | - |
20.03.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,75% | - |
19.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
18.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,50% | - |
15.03.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -0,37% | - |
14.03.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 0,62% | - |
13.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
12.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
11.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
08.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,37% | - |
07.03.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 0,99% | - |
06.03.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -2,42% | - |
05.03.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -0,48% | - |
04.03.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 1,71% | - |
01.03.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -2,85% | - |
29.02.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 1,33% | - |
28.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 2,85% | - |
27.02.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 0,25% | - |
26.02.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,63% | - |
23.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
22.02.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,75% | - |
21.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
20.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
19.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
16.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
15.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,40% | - |
14.02.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -1,73% | - |
13.02.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,74% | - |
12.02.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 1,12% | - |
09.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,77% | - |
08.02.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,25% | - |
07.02.2024 | 40,05 | 40,05 | 39,60 | 39,60 | -1,86% | 36,00 |
06.02.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,37% | - |
05.02.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -2,06% | - |
02.02.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 1,85% | - |
01.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
31.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,79% | - |
30.01.2024 | 41,95 | 41,95 | 41,95 | 41,95 | 1,94% | - |
29.01.2024 | 41,15 | 41,15 | 41,15 | 41,15 | -0,12% | - |
26.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,26% | - |
25.01.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,37% | - |
24.01.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 0,75% | - |
23.01.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 2,19% | - |
22.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,38% | - |
19.01.2024 | 39,05 | 39,05 | 39,05 | 39,05 | 0,13% | - |
18.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | - |
17.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,64% | - |
16.01.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,13% | - |
15.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,42% | - |
12.01.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -0,38% | - |
11.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
10.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,27% | - |
09.01.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,64% | - |
08.01.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -2,50% | - |
05.01.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -2,79% | - |
04.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,08% | - |
03.01.2024 | 41,65 | 41,65 | 41,65 | 41,65 | 0,36% | - |
02.01.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 0,85% | - |
29.12.2023 | 41,15 | 41,15 | 41,15 | 41,15 | -1,32% | - |
28.12.2023 | 41,70 | 41,70 | 41,70 | 41,70 | -2,68% | - |
27.12.2023 | 42,85 | 42,85 | 42,85 | 42,85 | 4,26% | - |
22.12.2023 | 41,10 | 41,10 | 41,10 | 41,10 | -1,67% | - |
21.12.2023 | 40,75 | 41,80 | 40,75 | 41,80 | 3,21% | 57,00 |
20.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | 1,00% | - |
19.12.2023 | 40,10 | 40,10 | 40,10 | 40,10 | -1,72% | - |
18.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 2,38% | - |
15.12.2023 | 39,85 | 39,85 | 39,85 | 39,85 | 0,76% | - |
14.12.2023 | 39,55 | 39,55 | 39,55 | 39,55 | -0,88% | - |
13.12.2023 | 37,60 | 39,90 | 37,60 | 39,90 | 5,42% | 26,00 |
12.12.2023 | 37,85 | 37,85 | 37,85 | 37,85 | 0,80% | - |
11.12.2023 | 37,55 | 37,55 | 37,55 | 37,55 | -1,83% | - |
08.12.2023 | 38,25 | 38,25 | 38,25 | 38,25 | 1,06% | - |
07.12.2023 | 37,85 | 37,85 | 37,85 | 37,85 | -0,92% | - |
06.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 3,38% | - |
05.12.2023 | 36,95 | 36,95 | 36,95 | 36,95 | 0,27% | - |
04.12.2023 | 36,85 | 36,85 | 36,85 | 36,85 | 3,08% | - |
01.12.2023 | 35,75 | 35,75 | 35,75 | 35,75 | -2,59% | - |
30.11.2023 | 36,70 | 36,70 | 36,70 | 36,70 | 3,53% | - |
29.11.2023 | 35,45 | 35,45 | 35,45 | 35,45 | -1,53% | - |
28.11.2023 | 35,30 | 36,00 | 35,30 | 36,00 | -0,28% | 70,00 |
27.11.2023 | 36,10 | 36,10 | 36,10 | 36,10 | 0,98% | - |
24.11.2023 | 35,75 | 35,75 | 35,75 | 35,75 | -0,97% | - |
23.11.2023 | 36,10 | 36,10 | 36,10 | 36,10 | -0,14% | - |
22.11.2023 | 36,15 | 36,15 | 36,15 | 36,15 | 0,56% | - |
21.11.2023 | 35,95 | 35,95 | 35,95 | 35,95 | 0,84% | - |
20.11.2023 | 35,65 | 35,65 | 35,65 | 35,65 | -0,42% | - |
17.11.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,85% | - |
16.11.2023 | 35,15 | 35,15 | 35,15 | 35,15 | -0,42% | - |
15.11.2023 | 35,30 | 35,30 | 35,30 | 35,30 | 4,75% | - |
14.11.2023 | 33,70 | 33,70 | 33,70 | 33,70 | -1,89% | - |
13.11.2023 | 34,35 | 34,35 | 34,35 | 34,35 | 1,48% | - |
10.11.2023 | 33,85 | 33,85 | 33,85 | 33,85 | 0,89% | - |
09.11.2023 | 33,55 | 33,55 | 33,55 | 33,55 | 0,30% | - |
08.11.2023 | 33,45 | 33,45 | 33,45 | 33,45 | 0,60% | - |
07.11.2023 | 33,25 | 33,25 | 33,25 | 33,25 | -1,19% | - |