Börse:
50,275€
-3,50%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
49,650€
Ask:
50,900€
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 51,55 | 52,40 | 50,25 | 50,28 | -3,50% | - |
| 17.09.2021 | 51,50 | 52,70 | 51,20 | 52,10 | 1,56% | 18.181,00 |
| 16.09.2021 | 51,00 | 52,90 | 50,20 | 51,30 | 3,43% | 20.943,00 |
| 15.09.2021 | 50,40 | 50,60 | 49,25 | 49,60 | -1,59% | 5.350,00 |
| 14.09.2021 | 50,30 | 50,60 | 49,60 | 50,40 | 0,20% | 4.133,00 |
| 13.09.2021 | 49,20 | 50,50 | 48,55 | 50,30 | 2,65% | 10.482,00 |
| 10.09.2021 | 50,50 | 50,50 | 48,10 | 49,00 | -2,97% | 8.610,00 |
| 09.09.2021 | 50,60 | 50,60 | 49,30 | 50,50 | -0,20% | 3.911,00 |
| 08.09.2021 | 51,70 | 51,70 | 50,10 | 50,60 | -2,13% | 4.244,00 |
| 07.09.2021 | 51,50 | 51,70 | 51,10 | 51,70 | 0,39% | 9.908,00 |
| 06.09.2021 | 49,70 | 51,80 | 49,00 | 51,50 | 4,89% | 15.882,00 |
| 03.09.2021 | 50,10 | 50,10 | 48,80 | 49,10 | -2,00% | 3.435,00 |
| 02.09.2021 | 49,65 | 50,90 | 48,95 | 50,10 | 1,11% | 6.870,00 |
| 01.09.2021 | 49,80 | 49,80 | 48,60 | 49,55 | 0,30% | 5.773,00 |
| 31.08.2021 | 49,60 | 49,80 | 48,90 | 49,40 | 0,20% | 4.569,00 |
| 30.08.2021 | 48,65 | 49,50 | 48,65 | 49,30 | 1,34% | 3.054,00 |
| 27.08.2021 | 49,10 | 49,10 | 48,35 | 48,65 | -0,92% | 1.924,00 |
| 26.08.2021 | 48,75 | 49,40 | 48,20 | 49,10 | 0,82% | 6.352,00 |
| 25.08.2021 | 48,50 | 49,15 | 47,80 | 48,70 | 1,35% | 4.528,00 |
| 24.08.2021 | 47,60 | 49,85 | 47,55 | 48,05 | 1,69% | 8.118,00 |
| 23.08.2021 | 46,50 | 47,25 | 46,15 | 47,25 | 1,50% | 5.771,00 |
| 20.08.2021 | 46,80 | 46,80 | 46,15 | 46,55 | -0,43% | 1.152,00 |
| 19.08.2021 | 46,70 | 47,05 | 46,00 | 46,75 | -0,43% | 4.559,00 |
| 18.08.2021 | 47,15 | 47,30 | 46,60 | 46,95 | -0,42% | 2.605,00 |
| 17.08.2021 | 47,05 | 47,50 | 46,70 | 47,15 | 0,32% | 934,00 |
| 16.08.2021 | 47,50 | 47,65 | 46,70 | 47,00 | -0,63% | 2.508,00 |
| 13.08.2021 | 47,70 | 48,25 | 47,15 | 47,30 | -1,56% | 2.272,00 |
| 12.08.2021 | 47,20 | 48,10 | 47,05 | 48,05 | 1,69% | 3.505,00 |
| 11.08.2021 | 47,80 | 47,80 | 47,15 | 47,25 | -1,15% | 2.117,00 |
| 10.08.2021 | 47,90 | 48,65 | 47,55 | 47,80 | -0,42% | 2.533,00 |
| 09.08.2021 | 47,65 | 48,50 | 47,40 | 48,00 | 1,27% | 2.936,00 |
| 06.08.2021 | 47,90 | 47,95 | 46,90 | 47,40 | -1,04% | 5.134,00 |
| 05.08.2021 | 47,50 | 49,00 | 47,50 | 47,90 | 0,84% | 4.983,00 |
| 04.08.2021 | 49,00 | 49,35 | 46,90 | 47,50 | -3,46% | 7.432,00 |
| 03.08.2021 | 48,40 | 49,30 | 48,25 | 49,20 | 1,65% | 6.835,00 |
| 02.08.2021 | 48,95 | 49,25 | 47,75 | 48,40 | -0,41% | 7.443,00 |
| 30.07.2021 | 48,95 | 49,35 | 48,05 | 48,60 | -0,72% | 8.252,00 |
| 29.07.2021 | 48,50 | 49,00 | 48,50 | 48,95 | 1,03% | 3.397,00 |
| 28.07.2021 | 47,90 | 48,50 | 47,35 | 48,45 | 2,43% | 6.023,00 |
| 27.07.2021 | 47,30 | 47,80 | 47,25 | 47,30 | 0,21% | 11.720,00 |
| 26.07.2021 | 46,75 | 47,50 | 46,60 | 47,20 | 1,29% | 6.360,00 |
| 23.07.2021 | 46,60 | 47,40 | 46,20 | 46,60 | 1,75% | 12.068,00 |
| 22.07.2021 | 44,60 | 45,80 | 44,20 | 45,80 | 3,97% | 20.987,00 |
| 21.07.2021 | 43,35 | 44,55 | 43,35 | 44,05 | 1,61% | 10.111,00 |
| 20.07.2021 | 43,00 | 44,20 | 43,00 | 43,35 | 0,81% | 5.060,00 |
| 19.07.2021 | 44,20 | 44,20 | 43,00 | 43,00 | -2,93% | 7.507,00 |
| 16.07.2021 | 45,00 | 45,50 | 44,20 | 44,30 | -1,56% | 6.557,00 |
| 15.07.2021 | 44,85 | 45,50 | 44,65 | 45,00 | 0,33% | 17.040,00 |
| 14.07.2021 | 45,55 | 45,55 | 44,65 | 44,85 | -1,54% | 3.961,00 |
| 13.07.2021 | 45,55 | 46,00 | 45,25 | 45,55 | 0,00% | 4.710,00 |
| 12.07.2021 | 46,30 | 46,65 | 45,55 | 45,55 | -1,83% | 2.398,00 |
| 09.07.2021 | 45,10 | 46,85 | 45,10 | 46,40 | 2,88% | 5.859,00 |
| 08.07.2021 | 46,60 | 46,65 | 45,00 | 45,10 | -3,22% | 9.225,00 |
| 07.07.2021 | 46,30 | 47,00 | 46,30 | 46,60 | 0,65% | 12.586,00 |
| 06.07.2021 | 46,10 | 47,00 | 45,95 | 46,30 | 0,76% | 3.650,00 |
| 05.07.2021 | 46,40 | 46,45 | 45,60 | 45,95 | -0,97% | 2.361,00 |
| 02.07.2021 | 46,50 | 47,00 | 46,25 | 46,40 | -0,64% | 10.879,00 |
| 01.07.2021 | 44,50 | 47,25 | 44,50 | 46,70 | 4,94% | 21.369,00 |
| 30.06.2021 | 45,10 | 45,20 | 44,40 | 44,50 | -1,33% | 5.504,00 |
| 29.06.2021 | 44,90 | 45,20 | 44,45 | 45,10 | 0,22% | 6.452,00 |
| 28.06.2021 | 46,15 | 46,15 | 45,00 | 45,00 | -1,96% | 4.376,00 |
| 25.06.2021 | 45,20 | 46,65 | 45,15 | 45,90 | 1,66% | 8.288,00 |
| 24.06.2021 | 44,60 | 45,15 | 44,20 | 45,15 | 1,23% | 11.281,00 |
| 23.06.2021 | 44,60 | 44,90 | 44,60 | 44,60 | 0,00% | 3.333,00 |
| 22.06.2021 | 45,35 | 45,40 | 44,30 | 44,60 | -1,00% | 7.393,00 |
| 21.06.2021 | 44,35 | 45,30 | 43,45 | 45,05 | 1,58% | 8.010,00 |
| 18.06.2021 | 44,10 | 44,75 | 43,85 | 44,35 | 0,57% | 7.743,00 |
| 17.06.2021 | 43,80 | 44,45 | 43,75 | 44,10 | -0,23% | 4.265,00 |
| 16.06.2021 | 43,95 | 45,00 | 42,90 | 44,20 | 3,88% | 18.421,00 |
| 15.06.2021 | 42,55 | 42,75 | 42,00 | 42,55 | 0,24% | 2.619,00 |
| 14.06.2021 | 41,90 | 43,10 | 41,90 | 42,45 | 1,31% | 3.870,00 |
| 11.06.2021 | 41,75 | 41,95 | 41,75 | 41,90 | 0,36% | 3.167,00 |
| 10.06.2021 | 41,60 | 41,75 | 41,35 | 41,75 | 0,48% | 3.740,00 |
| 09.06.2021 | 41,70 | 41,70 | 41,10 | 41,55 | -0,36% | 3.930,00 |
| 08.06.2021 | 42,50 | 42,50 | 41,60 | 41,70 | -0,71% | 2.801,00 |
| 07.06.2021 | 43,55 | 43,60 | 41,80 | 42,00 | -3,67% | 6.378,00 |
| 04.06.2021 | 43,45 | 44,70 | 43,10 | 43,60 | 0,46% | 11.374,00 |
| 03.06.2021 | 43,30 | 43,50 | 42,40 | 43,40 | 0,35% | 12.692,00 |
| 02.06.2021 | 42,00 | 43,50 | 42,00 | 43,25 | 2,98% | 15.503,00 |
| 01.06.2021 | 40,85 | 42,00 | 40,55 | 42,00 | 2,82% | 6.359,00 |
| 31.05.2021 | 40,25 | 41,00 | 40,25 | 40,85 | 1,49% | 10.950,00 |
| 28.05.2021 | 40,85 | 40,85 | 39,95 | 40,25 | -1,59% | 6.559,00 |
| 27.05.2021 | 39,70 | 40,90 | 39,55 | 40,90 | 3,02% | 8.828,00 |
| 26.05.2021 | 39,70 | 40,00 | 39,70 | 39,70 | 0,00% | 4.146,00 |
| 25.05.2021 | 39,75 | 40,20 | 39,20 | 39,70 | 0,51% | 3.906,00 |
| 24.05.2021 | 39,05 | 39,65 | 39,05 | 39,50 | 0,00% | 2.107,00 |
| 21.05.2021 | 39,50 | 39,80 | 39,40 | 39,50 | 0,00% | 1.555,00 |
| 20.05.2021 | 39,45 | 39,85 | 39,20 | 39,50 | 0,13% | 2.292,00 |
| 19.05.2021 | 40,00 | 40,05 | 38,70 | 39,45 | -1,99% | 6.146,00 |
| 18.05.2021 | 40,15 | 40,80 | 39,70 | 40,25 | 0,37% | 8.983,00 |
| 17.05.2021 | 39,70 | 40,20 | 39,70 | 40,10 | 1,01% | 2.389,00 |
| 14.05.2021 | 39,65 | 40,10 | 39,40 | 39,70 | -0,13% | 2.485,00 |
| 13.05.2021 | 39,40 | 40,00 | 38,65 | 39,75 | 0,89% | 6.759,00 |
| 12.05.2021 | 39,60 | 39,85 | 39,30 | 39,40 | -0,51% | 5.271,00 |
| 11.05.2021 | 40,30 | 40,30 | 39,45 | 39,60 | -2,22% | 6.758,00 |
| 10.05.2021 | 41,00 | 41,00 | 40,40 | 40,50 | -1,82% | 5.091,00 |
| 07.05.2021 | 41,10 | 41,25 | 40,65 | 41,25 | 0,36% | 2.926,00 |
| 06.05.2021 | 41,60 | 41,80 | 41,00 | 41,10 | -1,44% | 4.620,00 |
| 05.05.2021 | 41,60 | 42,15 | 41,25 | 41,70 | 0,24% | 6.002,00 |
| 04.05.2021 | 42,00 | 42,35 | 41,20 | 41,60 | -0,48% | 7.270,00 |