49,575€
1,59%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 49,15 | 49,15 | 49,15 | 49,15 | 0,72% | - |
| 21.10.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,71% | - |
| 20.10.2026 | 49,15 | 49,15 | 49,15 | 49,15 | 0,10% | - |
| 19.10.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -0,51% | - |
| 16.10.2026 | 49,35 | 49,35 | 49,35 | 49,35 | 0,00% | - |
| 15.10.2026 | 49,35 | 49,35 | 49,35 | 49,35 | 0,00% | - |
| 14.10.2026 | 49,35 | 49,35 | 49,35 | 49,35 | -1,30% | - |
| 13.10.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,70% | - |
| 12.10.2026 | 49,65 | 49,65 | 49,65 | 49,65 | 2,80% | - |
| 09.10.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -2,33% | - |
| 08.10.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -1,10% | - |
| 07.10.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,01% | - |
| 06.10.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -0,20% | - |
| 05.10.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,20% | - |
| 02.10.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -1,18% | - |
| 01.10.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,59% | - |
| 30.09.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,39% | - |
| 29.09.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -0,20% | - |
| 28.09.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 1,40% | - |
| 25.09.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -1,18% | - |
| 24.09.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -1,55% | - |
| 23.09.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,39% | - |
| 22.09.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 2,78% | - |
| 21.09.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 2,86% | - |
| 18.09.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -7,56% | - |
| 17.09.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,38% | - |
| 16.09.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 2,51% | - |
| 15.09.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,58% | - |
| 14.09.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -0,19% | - |
| 11.09.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 0,19% | - |
| 10.09.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -1,70% | - |
| 09.09.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -2,21% | - |
| 08.09.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 1,31% | - |
| 07.09.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -3,78% | - |
| 04.09.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 2,58% | - |
| 03.09.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -0,37% | - |
| 02.09.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,09% | - |
| 01.09.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 31.08.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -0,54% | - |
| 28.08.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 3,33% | - |
| 27.08.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -3,74% | - |
| 26.08.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -1,23% | - |
| 25.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,18% | - |
| 24.08.2026 | 56,70 | 56,70 | 56,70 | 56,70 | 0,35% | - |
| 21.08.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,18% | - |
| 20.08.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 1,44% | - |
| 19.08.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -1,94% | - |
| 18.08.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -0,18% | - |
| 17.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,70% | - |
| 14.08.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 1,06% | - |
| 13.08.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -0,18% | - |
| 12.08.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -0,18% | - |
| 11.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,18% | - |
| 10.08.2026 | 56,70 | 56,70 | 56,70 | 56,70 | 0,53% | - |
| 07.08.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,18% | - |
| 06.08.2026 | 56,30 | 56,30 | 56,30 | 56,30 | 1,08% | - |
| 05.08.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 0,72% | - |
| 04.08.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 0,73% | - |
| 03.08.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -3,17% | - |
| 31.07.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -3,24% | - |
| 30.07.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 3,53% | - |
| 29.07.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 1,62% | - |
| 28.07.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 1,83% | - |
| 27.07.2026 | 54,70 | 54,70 | 54,70 | 54,70 | 5,39% | - |
| 24.07.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -3,53% | - |
| 23.07.2026 | 52,90 | 53,80 | 52,90 | 53,80 | 1,32% | 100,00 |
| 22.07.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -1,48% | - |
| 21.07.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 2,08% | - |
| 20.07.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -1,12% | - |
| 17.07.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,02% | - |
| 16.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,37% | - |
| 15.07.2026 | 54,30 | 54,30 | 54,30 | 54,30 | 1,31% | - |
| 14.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,56% | - |
| 13.07.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -2,38% | - |
| 10.07.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 1,68% | - |
| 09.07.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -2,36% | - |
| 08.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 07.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,26% | - |
| 06.07.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 1,27% | - |
| 03.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 02.07.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,65% | - |
| 01.07.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,91% | - |
| 30.06.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 0,55% | - |
| 29.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,37% | - |
| 26.06.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,55% | - |
| 25.06.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -0,54% | - |
| 24.06.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 23.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -3,35% | - |
| 22.06.2026 | 56,70 | 56,70 | 56,70 | 56,70 | 0,18% | - |
| 19.06.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -1,91% | - |
| 18.06.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -1,37% | - |
| 17.06.2026 | 57,70 | 58,50 | 57,70 | 58,50 | 2,99% | 169,00 |
| 16.06.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 15.06.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,89% | - |
| 12.06.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 1,81% | - |
| 11.06.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -2,65% | - |
| 10.06.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 09.06.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 2,54% | - |
| 08.06.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -2,13% | - |
| 05.06.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 3,49% | - |