38,050€
0,13%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 37,83 | 38,13 | 37,73 | 38,05 | 0,13% | - |
| 18.04.2024 | 39,10 | 39,10 | 37,63 | 38,00 | -2,56% | - |
| 17.04.2024 | 39,10 | 39,23 | 38,83 | 39,00 | -0,26% | - |
| 16.04.2024 | 38,75 | 39,13 | 38,15 | 39,10 | 0,77% | - |
| 15.04.2024 | 39,90 | 40,00 | 38,70 | 38,80 | -2,51% | - |
| 12.04.2024 | 39,58 | 40,23 | 39,58 | 39,80 | 0,57% | - |
| 11.04.2024 | 39,70 | 39,70 | 39,23 | 39,58 | -0,19% | - |
| 10.04.2024 | 40,95 | 41,00 | 39,60 | 39,65 | -3,06% | - |
| 09.04.2024 | 40,78 | 41,60 | 40,63 | 40,90 | 0,31% | - |
| 08.04.2024 | 40,03 | 40,83 | 39,95 | 40,78 | 1,87% | - |
| 05.04.2024 | 40,33 | 40,40 | 39,85 | 40,03 | -0,87% | - |
| 04.04.2024 | 40,10 | 40,58 | 40,05 | 40,38 | 0,81% | - |
| 03.04.2024 | 39,83 | 40,20 | 39,75 | 40,05 | 0,56% | - |
| 02.04.2024 | 40,88 | 41,08 | 39,65 | 39,83 | -2,57% | - |
| 28.03.2024 | 41,35 | 41,35 | 40,43 | 40,88 | -1,15% | - |
| 27.03.2024 | 40,53 | 41,50 | 40,53 | 41,35 | 2,04% | - |
| 26.03.2024 | 40,35 | 40,63 | 40,23 | 40,53 | 0,43% | - |
| 25.03.2024 | 40,25 | 40,68 | 40,08 | 40,35 | 0,25% | - |
| 22.03.2024 | 39,15 | 40,33 | 39,13 | 40,25 | 2,81% | - |
| 21.03.2024 | 39,60 | 39,60 | 37,88 | 39,15 | -0,89% | - |
| 20.03.2024 | 40,35 | 40,38 | 39,38 | 39,50 | -2,11% | - |
| 19.03.2024 | 40,50 | 40,58 | 40,03 | 40,35 | -0,37% | - |
| 18.03.2024 | 40,58 | 40,68 | 40,33 | 40,50 | -0,18% | - |
| 15.03.2024 | 40,80 | 41,13 | 40,33 | 40,58 | -0,55% | - |
| 14.03.2024 | 40,85 | 41,38 | 40,63 | 40,80 | -0,12% | - |
| 13.03.2024 | 40,65 | 41,13 | 40,43 | 40,85 | 0,49% | - |
| 12.03.2024 | 40,25 | 40,73 | 40,08 | 40,65 | 0,99% | - |
| 11.03.2024 | 41,03 | 41,03 | 39,63 | 40,25 | -1,89% | - |
| 08.03.2024 | 41,05 | 41,58 | 40,88 | 41,03 | 0,06% | - |
| 07.03.2024 | 41,25 | 41,25 | 40,83 | 41,00 | -0,73% | - |
| 06.03.2024 | 40,80 | 41,33 | 40,33 | 41,30 | 1,35% | - |
| 05.03.2024 | 41,85 | 41,98 | 40,55 | 40,75 | -2,57% | - |
| 04.03.2024 | 42,00 | 42,78 | 41,83 | 41,83 | -0,30% | - |
| 01.03.2024 | 41,28 | 42,03 | 41,25 | 41,95 | 1,76% | - |
| 29.02.2024 | 42,50 | 42,55 | 40,75 | 41,23 | -3,00% | - |
| 28.02.2024 | 41,98 | 42,63 | 41,93 | 42,50 | 1,25% | - |
| 27.02.2024 | 40,80 | 42,03 | 40,80 | 41,98 | 2,75% | - |
| 26.02.2024 | 40,70 | 41,18 | 40,65 | 40,85 | 0,37% | - |
| 23.02.2024 | 40,45 | 40,85 | 40,13 | 40,70 | 0,62% | - |
| 22.02.2024 | 40,30 | 40,78 | 40,08 | 40,45 | 0,43% | - |
| 21.02.2024 | 40,13 | 40,30 | 39,78 | 40,28 | 0,37% | - |
| 20.02.2024 | 40,23 | 40,28 | 39,83 | 40,13 | -0,25% | - |
| 19.02.2024 | 41,15 | 41,18 | 39,93 | 40,23 | -2,25% | - |
| 16.02.2024 | 41,25 | 41,78 | 40,93 | 41,15 | -0,36% | - |
| 15.02.2024 | 40,78 | 41,38 | 40,78 | 41,30 | 1,16% | - |
| 14.02.2024 | 40,10 | 40,98 | 40,10 | 40,83 | 1,94% | - |
| 13.02.2024 | 40,85 | 40,90 | 39,83 | 40,05 | -1,96% | - |
| 12.02.2024 | 41,05 | 41,23 | 40,73 | 40,85 | -0,55% | - |
| 09.02.2024 | 40,65 | 41,58 | 40,60 | 41,08 | 1,05% | - |
| 08.02.2024 | 39,95 | 40,73 | 39,68 | 40,65 | 1,75% | - |
| 07.02.2024 | 40,43 | 40,53 | 39,50 | 39,95 | -1,18% | - |
| 06.02.2024 | 40,60 | 40,65 | 40,13 | 40,43 | -0,43% | - |
| 05.02.2024 | 40,80 | 41,10 | 40,43 | 40,60 | -0,55% | - |
| 02.02.2024 | 41,55 | 41,78 | 40,80 | 40,83 | -1,98% | - |
| 01.02.2024 | 41,13 | 41,93 | 40,95 | 41,65 | 1,28% | - |
| 31.01.2024 | 41,85 | 41,85 | 40,90 | 41,13 | -1,73% | - |
| 30.01.2024 | 42,30 | 42,78 | 41,68 | 41,85 | -1,06% | - |
| 29.01.2024 | 41,63 | 42,50 | 41,55 | 42,30 | 1,50% | - |
| 26.01.2024 | 41,60 | 42,40 | 41,43 | 41,68 | -0,06% | - |
| 25.01.2024 | 40,23 | 42,58 | 40,18 | 41,70 | 3,67% | - |
| 24.01.2024 | 40,23 | 40,93 | 40,18 | 40,23 | 0,12% | - |
| 23.01.2024 | 40,18 | 40,38 | 39,93 | 40,18 | 0,12% | - |
| 22.01.2024 | 39,13 | 40,68 | 39,13 | 40,13 | 2,43% | - |
| 19.01.2024 | 39,35 | 39,63 | 39,05 | 39,18 | -0,57% | - |
| 18.01.2024 | 39,33 | 39,58 | 39,03 | 39,40 | 0,19% | - |
| 17.01.2024 | 39,85 | 39,98 | 39,13 | 39,33 | -1,69% | - |
| 16.01.2024 | 40,00 | 40,20 | 39,80 | 40,00 | 0,00% | - |
| 15.01.2024 | 39,80 | 40,13 | 39,50 | 40,00 | 0,76% | - |
| 12.01.2024 | 39,08 | 39,93 | 39,08 | 39,70 | 1,60% | - |
| 11.01.2024 | 39,15 | 39,75 | 38,93 | 39,08 | -0,19% | - |
| 10.01.2024 | 39,30 | 39,50 | 38,95 | 39,15 | -0,51% | - |
| 09.01.2024 | 39,70 | 39,80 | 38,88 | 39,35 | -0,76% | - |
| 08.01.2024 | 39,53 | 39,75 | 38,83 | 39,65 | 0,32% | - |
| 05.01.2024 | 40,68 | 40,68 | 38,75 | 39,53 | -2,95% | - |
| 04.01.2024 | 41,55 | 41,65 | 40,43 | 40,73 | -1,99% | - |
| 03.01.2024 | 42,15 | 42,23 | 41,35 | 41,55 | -1,42% | - |
| 02.01.2024 | 41,73 | 42,33 | 41,70 | 42,15 | 1,14% | - |
| 29.12.2023 | 41,60 | 41,70 | 41,38 | 41,68 | 0,30% | - |
| 28.12.2023 | 42,15 | 42,20 | 41,33 | 41,55 | -1,42% | - |
| 27.12.2023 | 43,05 | 43,10 | 41,70 | 42,15 | -1,86% | - |
| 22.12.2023 | 41,65 | 43,20 | 41,55 | 42,95 | 3,12% | - |
| 21.12.2023 | 41,35 | 41,98 | 41,30 | 41,65 | 0,85% | - |
| 20.12.2023 | 40,90 | 41,48 | 40,65 | 41,30 | 1,10% | - |
| 19.12.2023 | 40,53 | 41,03 | 40,53 | 40,85 | 0,80% | - |
| 18.12.2023 | 41,40 | 41,45 | 40,48 | 40,53 | -2,11% | - |
| 15.12.2023 | 40,40 | 42,60 | 40,38 | 41,40 | 2,92% | - |
| 14.12.2023 | 39,80 | 40,93 | 39,80 | 40,23 | 1,32% | - |
| 13.12.2023 | 38,05 | 39,83 | 38,05 | 39,70 | 4,20% | - |
| 12.12.2023 | 38,15 | 38,45 | 38,03 | 38,10 | -0,13% | - |
| 11.12.2023 | 38,05 | 38,43 | 38,00 | 38,15 | 0,26% | - |
| 08.12.2023 | 38,68 | 38,68 | 37,98 | 38,05 | -1,49% | - |
| 07.12.2023 | 38,43 | 38,95 | 38,43 | 38,63 | 0,39% | - |
| 06.12.2023 | 38,55 | 38,80 | 38,45 | 38,48 | -0,19% | - |
| 05.12.2023 | 37,45 | 39,10 | 37,45 | 38,55 | 2,80% | - |
| 04.12.2023 | 37,33 | 38,33 | 37,18 | 37,50 | 0,33% | - |
| 01.12.2023 | 36,18 | 37,38 | 36,18 | 37,38 | 3,46% | - |
| 30.11.2023 | 37,18 | 37,18 | 36,03 | 36,13 | -2,69% | - |
| 29.11.2023 | 36,10 | 37,18 | 36,10 | 37,13 | 2,84% | - |
| 28.11.2023 | 35,80 | 36,13 | 35,23 | 36,10 | 0,70% | - |
| 27.11.2023 | 36,53 | 36,88 | 35,73 | 35,85 | -1,98% | - |