Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 45,55 | 45,55 | 45,55 | 45,55 | 1,00% | - |
| 06.03.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,33% | - |
| 05.03.2026 | 44,95 | 44,95 | 44,95 | 44,95 | 1,35% | - |
| 04.03.2026 | 44,35 | 44,35 | 44,35 | 44,35 | 0,68% | - |
| 03.03.2026 | 44,05 | 44,05 | 44,05 | 44,05 | -2,11% | - |
| 02.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,66% | - |
| 27.02.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 4,02% | - |
| 26.02.2026 | 43,55 | 43,55 | 43,55 | 43,55 | 1,63% | - |
| 25.02.2026 | 42,85 | 42,85 | 42,85 | 42,85 | -2,61% | - |
| 24.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -4,97% | - |
| 23.02.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 20.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 19.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,63% | - |
| 18.02.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -1,25% | - |
| 17.02.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -2,24% | - |
| 16.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 13.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 12.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -6,72% | - |
| 11.02.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,56% | - |
| 10.02.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 0,76% | - |
| 09.02.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -2,58% | - |
| 06.02.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -1,27% | - |
| 05.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -6,94% | - |
| 04.02.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -2,64% | - |
| 03.02.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 2,19% | - |
| 02.02.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -0,67% | - |
| 30.01.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 4,55% | - |
| 29.01.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -1,89% | - |
| 28.01.2026 | 57,10 | 58,30 | 57,10 | 58,30 | 1,57% | 100,00 |
| 27.01.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -1,03% | - |
| 26.01.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 23.01.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 2,12% | - |
| 22.01.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 1,62% | - |
| 21.01.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -3,97% | - |
| 20.01.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,51% | - |
| 19.01.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -0,34% | - |
| 16.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,17% | - |
| 15.01.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 14.01.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -0,17% | - |
| 13.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 1,56% | - |
| 12.01.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 3,60% | - |
| 09.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,54% | - |
| 08.01.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,18% | - |
| 07.01.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | - |
| 06.01.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,36% | - |
| 05.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,54% | - |
| 02.01.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -1,24% | - |
| 30.12.2025 | 55,20 | 56,60 | 55,20 | 56,60 | 0,71% | 4,00 |
| 29.12.2025 | 55,30 | 56,20 | 55,30 | 56,20 | 3,31% | 3,00 |
| 23.12.2025 | 54,20 | 54,40 | 54,20 | 54,40 | 1,12% | 14,00 |
| 22.12.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,19% | - |
| 19.12.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -1,10% | - |
| 18.12.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,15% | - |
| 17.12.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -1,24% | - |
| 16.12.2025 | 55,20 | 56,40 | 55,20 | 56,40 | 4,06% | 6,00 |
| 15.12.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 12.12.2025 | 53,70 | 54,20 | 53,70 | 54,20 | 3,04% | 20,00 |
| 11.12.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 1,15% | - |
| 10.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,57% | - |
| 09.12.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,00% | - |
| 08.12.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,38% | - |
| 05.12.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 1,56% | - |
| 04.12.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,98% | - |
| 03.12.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 02.12.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 1,39% | - |
| 01.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,10% | - |
| 28.11.2025 | 49,95 | 49,95 | 49,95 | 49,95 | 0,20% | - |
| 27.11.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -0,50% | - |
| 26.11.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,60% | - |
| 25.11.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 2,13% | - |
| 24.11.2025 | 49,35 | 49,35 | 49,35 | 49,35 | 2,28% | - |
| 21.11.2025 | 48,25 | 48,25 | 48,25 | 48,25 | -2,43% | - |
| 20.11.2025 | 48,85 | 49,45 | 48,85 | 49,45 | 2,70% | 10,00 |
| 19.11.2025 | 48,15 | 48,15 | 48,15 | 48,15 | -4,08% | - |
| 18.11.2025 | 49,30 | 50,20 | 49,30 | 50,20 | 3,19% | 17,00 |
| 17.11.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -2,11% | - |
| 14.11.2025 | 49,65 | 49,70 | 49,65 | 49,70 | 0,61% | 200,00 |
| 13.11.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 12.11.2025 | 48,90 | 49,60 | 48,90 | 49,60 | 3,44% | 325,00 |
| 11.11.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 1,48% | - |
| 10.11.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -0,63% | - |
| 07.11.2025 | 47,55 | 47,55 | 47,55 | 47,55 | 0,11% | - |
| 06.11.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -3,75% | - |
| 05.11.2025 | 48,65 | 49,35 | 48,65 | 49,35 | -1,30% | 33,00 |
| 04.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,91% | - |
| 03.11.2025 | 49,55 | 49,55 | 49,55 | 49,55 | 1,23% | - |
| 31.10.2025 | 48,95 | 48,95 | 48,95 | 48,95 | 7,11% | - |
| 30.10.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -1,40% | - |
| 29.10.2025 | 45,70 | 46,35 | 45,70 | 46,35 | 3,11% | 200,00 |
| 28.10.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -1,96% | - |
| 27.10.2025 | 45,50 | 45,85 | 45,50 | 45,85 | 0,77% | 84,00 |
| 24.10.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,78% | - |
| 23.10.2025 | 45,15 | 45,15 | 45,15 | 45,15 | 0,67% | - |
| 22.10.2025 | 44,85 | 44,85 | 44,85 | 44,85 | -0,44% | - |
| 21.10.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 1,01% | - |
| 20.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 17.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,34% | - |
| 16.10.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -2,19% | - |
| 15.10.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -0,11% | - |
| 14.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |