44,375€
2,72%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,57% | - |
| 26.11.2024 | 44,15 | 44,15 | 44,15 | 44,15 | -1,01% | - |
| 25.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 22.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 21.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,22% | - |
| 20.11.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,78% | - |
| 19.11.2024 | 44,85 | 44,85 | 44,85 | 44,85 | 1,47% | - |
| 18.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,01% | - |
| 15.11.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -1,00% | - |
| 14.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,67% | - |
| 13.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 12.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 11.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,22% | - |
| 08.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -0,66% | - |
| 07.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 06.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 05.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,22% | - |
| 04.11.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 1,35% | - |
| 01.11.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -0,45% | - |
| 31.10.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -0,56% | - |
| 30.10.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -2,18% | - |
| 29.10.2024 | 45,10 | 45,90 | 45,10 | 45,90 | 2,34% | 19,00 |
| 28.10.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -0,99% | - |
| 25.10.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 4,74% | - |
| 24.10.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -0,57% | - |
| 23.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,81% | - |
| 22.10.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -2,38% | - |
| 21.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 18.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,56% | - |
| 17.10.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 1,96% | - |
| 16.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 15.10.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -1,37% | - |
| 14.10.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 11.10.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 1,04% | - |
| 10.10.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,93% | - |
| 09.10.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 0,70% | - |
| 08.10.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -0,81% | - |
| 07.10.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 2,25% | - |
| 04.10.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -1,63% | - |
| 03.10.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 0,23% | - |
| 02.10.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -1,95% | - |
| 01.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 30.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,13% | - |
| 27.09.2024 | 43,35 | 44,55 | 43,35 | 44,55 | 5,95% | 50,00 |
| 26.09.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 2,31% | - |
| 25.09.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,48% | - |
| 24.09.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 0,12% | - |
| 23.09.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -4,62% | - |
| 20.09.2024 | 41,65 | 43,25 | 41,65 | 43,25 | 0,82% | 116,00 |
| 19.09.2024 | 39,55 | 42,90 | 39,55 | 42,90 | 9,44% | 5,00 |
| 18.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,90% | - |
| 17.09.2024 | 38,85 | 38,85 | 38,85 | 38,85 | 3,74% | - |
| 16.09.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 0,00% | - |
| 13.09.2024 | 36,35 | 37,45 | 36,35 | 37,45 | 5,79% | 100,00 |
| 12.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,42% | - |
| 11.09.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,42% | - |
| 10.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,28% | - |
| 09.09.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 2,60% | - |
| 06.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,14% | - |
| 05.09.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -3,63% | - |
| 04.09.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -2,58% | - |
| 03.09.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 0,82% | 84,00 |
| 02.09.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 1,39% | - |
| 30.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,55% | - |
| 29.08.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,28% | - |
| 28.08.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 0,00% | - |
| 27.08.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -2,48% | - |
| 26.08.2024 | 35,30 | 36,25 | 35,30 | 36,25 | 2,11% | 31,00 |
| 23.08.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | - |
| 22.08.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,28% | - |
| 21.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 20.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,40% | - |
| 19.08.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 0,00% | - |
| 16.08.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 0,86% | - |
| 15.08.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,99% | - |
| 14.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 13.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,00% | - |
| 12.08.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 1,60% | - |
| 09.08.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | - |
| 08.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | - |
| 07.08.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,58% | - |
| 06.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,44% | - |
| 05.08.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -2,41% | - |