Börse:
53,050€
-2,12%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
51,800€
Ask:
54,300€
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 54,00 | 54,45 | 53,00 | 53,00 | -2,21% | - |
| 23.05.2022 | 53,20 | 54,30 | 53,20 | 54,20 | 2,65% | 7.099,00 |
| 20.05.2022 | 53,10 | 54,20 | 52,20 | 52,80 | -0,56% | 3.478,00 |
| 19.05.2022 | 52,40 | 53,10 | 51,30 | 53,10 | 1,34% | 4.457,00 |
| 18.05.2022 | 53,70 | 53,80 | 51,90 | 52,40 | -1,69% | 3.663,00 |
| 17.05.2022 | 53,10 | 55,10 | 53,10 | 53,30 | 0,57% | 6.260,00 |
| 16.05.2022 | 52,60 | 53,40 | 52,30 | 53,00 | 0,57% | 1.746,00 |
| 13.05.2022 | 51,40 | 52,70 | 51,40 | 52,70 | 0,96% | 4.527,00 |
| 12.05.2022 | 52,40 | 52,70 | 50,60 | 52,20 | -1,14% | 5.553,00 |
| 11.05.2022 | 50,80 | 53,00 | 50,70 | 52,80 | 3,94% | 5.175,00 |
| 10.05.2022 | 51,00 | 52,10 | 50,80 | 50,80 | -0,39% | 4.487,00 |
| 09.05.2022 | 53,00 | 53,30 | 51,00 | 51,00 | -3,95% | 9.094,00 |
| 06.05.2022 | 53,30 | 53,40 | 52,00 | 53,10 | -0,93% | 7.978,00 |
| 05.05.2022 | 53,80 | 54,80 | 53,00 | 53,60 | 0,56% | 5.215,00 |
| 04.05.2022 | 54,30 | 54,50 | 53,30 | 53,30 | -1,84% | 2.460,00 |
| 03.05.2022 | 54,30 | 56,10 | 54,30 | 54,30 | 0,00% | 5.066,00 |
| 02.05.2022 | 54,80 | 55,80 | 53,60 | 54,30 | -1,27% | 5.296,00 |
| 29.04.2022 | 56,40 | 56,60 | 54,80 | 55,00 | -1,96% | 6.727,00 |
| 28.04.2022 | 54,10 | 56,60 | 54,10 | 56,10 | 3,70% | 10.667,00 |
| 27.04.2022 | 52,90 | 54,90 | 52,90 | 54,10 | 2,27% | 7.354,00 |
| 26.04.2022 | 53,80 | 54,30 | 52,70 | 52,90 | -1,67% | 5.673,00 |
| 25.04.2022 | 56,00 | 56,00 | 53,60 | 53,80 | -3,93% | 8.232,00 |
| 22.04.2022 | 55,60 | 56,20 | 55,20 | 56,00 | 0,72% | 9.832,00 |
| 21.04.2022 | 54,20 | 55,70 | 54,00 | 55,60 | 2,96% | 7.049,00 |
| 20.04.2022 | 54,00 | 54,20 | 52,90 | 54,00 | 1,89% | 7.987,00 |
| 19.04.2022 | 54,50 | 54,50 | 52,50 | 53,00 | -2,93% | 7.761,00 |
| 14.04.2022 | 54,80 | 54,80 | 54,10 | 54,60 | 0,00% | 6.949,00 |
| 13.04.2022 | 54,70 | 55,10 | 54,20 | 54,60 | 0,00% | 7.441,00 |
| 12.04.2022 | 55,00 | 55,30 | 54,30 | 54,60 | -1,27% | 5.997,00 |
| 11.04.2022 | 56,90 | 56,90 | 54,80 | 55,30 | -2,47% | 3.612,00 |
| 08.04.2022 | 55,20 | 57,00 | 55,20 | 56,70 | 3,47% | 6.129,00 |
| 07.04.2022 | 56,70 | 57,20 | 54,80 | 54,80 | -3,35% | 8.983,00 |
| 06.04.2022 | 57,50 | 58,00 | 56,00 | 56,70 | -1,05% | 3.907,00 |
| 05.04.2022 | 59,80 | 59,80 | 57,30 | 57,30 | -3,86% | 5.106,00 |
| 04.04.2022 | 59,40 | 59,60 | 58,90 | 59,60 | 0,68% | 4.718,00 |
| 01.04.2022 | 60,00 | 60,40 | 59,00 | 59,20 | -1,33% | 6.087,00 |
| 31.03.2022 | 59,70 | 60,60 | 58,70 | 60,00 | 0,50% | 10.201,00 |
| 30.03.2022 | 59,40 | 59,70 | 58,10 | 59,70 | 0,67% | 7.151,00 |
| 29.03.2022 | 58,40 | 59,30 | 58,30 | 59,30 | 2,24% | 8.912,00 |
| 28.03.2022 | 58,60 | 59,80 | 56,40 | 58,00 | -0,17% | 20.973,00 |
| 25.03.2022 | 60,00 | 60,00 | 57,90 | 58,10 | -1,02% | 16.701,00 |
| 24.03.2022 | 56,70 | 60,20 | 55,10 | 58,70 | 3,89% | 18.128,00 |
| 23.03.2022 | 57,40 | 57,50 | 55,10 | 56,50 | -1,57% | 14.478,00 |
| 22.03.2022 | 56,20 | 57,80 | 55,80 | 57,40 | 2,14% | 6.011,00 |
| 21.03.2022 | 54,10 | 56,20 | 53,70 | 56,20 | 3,69% | 6.004,00 |
| 18.03.2022 | 53,40 | 54,40 | 53,30 | 54,20 | 1,31% | 6.918,00 |
| 17.03.2022 | 53,40 | 54,20 | 52,70 | 53,50 | 0,94% | 5.883,00 |
| 16.03.2022 | 53,20 | 53,80 | 52,60 | 53,00 | 1,92% | 4.709,00 |
| 15.03.2022 | 54,00 | 54,00 | 52,00 | 52,00 | -4,59% | 10.788,00 |
| 14.03.2022 | 54,30 | 55,70 | 53,80 | 54,50 | 3,42% | 9.227,00 |
| 11.03.2022 | 52,00 | 53,70 | 51,40 | 52,70 | 1,93% | 8.856,00 |
| 10.03.2022 | 52,00 | 52,20 | 51,20 | 51,70 | 0,00% | 5.756,00 |
| 09.03.2022 | 49,60 | 51,80 | 49,40 | 51,70 | 5,73% | 8.237,00 |
| 08.03.2022 | 47,05 | 50,00 | 47,00 | 48,90 | 3,71% | 7.725,00 |
| 07.03.2022 | 46,00 | 47,80 | 44,00 | 47,15 | -1,57% | 11.437,00 |
| 04.03.2022 | 50,20 | 50,20 | 47,50 | 47,90 | -5,52% | 9.664,00 |
| 03.03.2022 | 50,50 | 52,50 | 50,40 | 50,70 | 0,40% | 4.114,00 |
| 02.03.2022 | 49,80 | 51,10 | 49,75 | 50,50 | 0,80% | 7.577,00 |
| 01.03.2022 | 50,80 | 51,40 | 49,25 | 50,10 | -0,79% | 9.048,00 |
| 28.02.2022 | 49,60 | 50,70 | 48,50 | 50,50 | 1,81% | 7.235,00 |
| 25.02.2022 | 47,80 | 50,40 | 47,80 | 49,60 | 3,77% | 8.993,00 |
| 24.02.2022 | 47,50 | 47,80 | 45,15 | 47,80 | -1,04% | 18.264,00 |
| 23.02.2022 | 48,20 | 49,70 | 48,20 | 48,30 | 0,00% | 6.068,00 |
| 22.02.2022 | 47,40 | 49,10 | 46,20 | 48,30 | 0,00% | 5.213,00 |
| 21.02.2022 | 50,70 | 50,90 | 47,60 | 48,30 | -4,55% | 7.877,00 |
| 18.02.2022 | 51,10 | 51,40 | 50,50 | 50,60 | -0,98% | 4.020,00 |
| 17.02.2022 | 51,80 | 52,50 | 51,10 | 51,10 | -1,35% | 5.133,00 |
| 16.02.2022 | 52,00 | 52,20 | 51,60 | 51,80 | 0,39% | 3.821,00 |
| 15.02.2022 | 49,95 | 52,20 | 49,70 | 51,60 | 2,18% | 5.109,00 |
| 14.02.2022 | 51,00 | 51,00 | 49,50 | 50,50 | -2,70% | 6.780,00 |
| 11.02.2022 | 52,00 | 52,30 | 51,20 | 51,90 | -0,19% | 4.713,00 |
| 10.02.2022 | 53,10 | 53,20 | 51,40 | 52,00 | -2,07% | 8.024,00 |
| 09.02.2022 | 51,00 | 53,50 | 50,80 | 53,10 | 4,53% | 7.564,00 |
| 08.02.2022 | 51,20 | 52,00 | 50,60 | 50,80 | -0,97% | 5.591,00 |
| 07.02.2022 | 53,20 | 53,20 | 50,80 | 51,30 | -3,21% | 10.057,00 |
| 04.02.2022 | 53,60 | 53,60 | 51,60 | 53,00 | 0,19% | 7.463,00 |
| 03.02.2022 | 54,90 | 54,90 | 52,20 | 52,90 | -3,47% | 19.389,00 |
| 02.02.2022 | 54,30 | 55,30 | 53,70 | 54,80 | 0,92% | 11.629,00 |
| 01.02.2022 | 52,70 | 54,80 | 52,60 | 54,30 | 3,23% | 12.687,00 |
| 31.01.2022 | 53,30 | 53,40 | 51,80 | 52,60 | -0,75% | 14.895,00 |
| 28.01.2022 | 53,30 | 53,40 | 51,50 | 53,00 | 0,38% | 8.520,00 |
| 27.01.2022 | 52,90 | 54,30 | 51,90 | 52,80 | -0,38% | 10.094,00 |
| 26.01.2022 | 51,20 | 53,00 | 51,20 | 53,00 | 3,52% | 9.939,00 |
| 25.01.2022 | 46,60 | 52,80 | 44,50 | 51,20 | 4,38% | 21.036,00 |
| 24.01.2022 | 53,00 | 53,30 | 48,95 | 49,05 | -7,80% | 17.418,00 |
| 21.01.2022 | 54,30 | 54,40 | 52,40 | 53,20 | -2,21% | 7.153,00 |
| 20.01.2022 | 53,50 | 55,80 | 50,80 | 54,40 | 1,68% | 23.451,00 |
| 19.01.2022 | 54,00 | 54,80 | 53,20 | 53,50 | -1,11% | 5.190,00 |
| 18.01.2022 | 55,00 | 55,50 | 53,30 | 54,10 | -1,64% | 18.358,00 |
| 17.01.2022 | 53,70 | 55,00 | 52,70 | 55,00 | 2,42% | 20.424,00 |
| 14.01.2022 | 55,30 | 55,40 | 53,50 | 53,70 | -2,89% | 8.231,00 |
| 13.01.2022 | 57,00 | 57,00 | 55,20 | 55,30 | -2,98% | 6.298,00 |
| 12.01.2022 | 54,90 | 57,20 | 54,30 | 57,00 | 5,36% | 10.106,00 |
| 11.01.2022 | 54,00 | 55,10 | 53,80 | 54,10 | 0,56% | 8.843,00 |
| 10.01.2022 | 56,20 | 56,50 | 53,40 | 53,80 | -4,78% | 12.870,00 |
| 07.01.2022 | 57,10 | 57,10 | 56,20 | 56,50 | -1,05% | 7.838,00 |
| 06.01.2022 | 57,10 | 57,90 | 56,30 | 57,10 | -1,72% | 7.929,00 |
| 05.01.2022 | 60,00 | 60,00 | 57,60 | 58,10 | -2,19% | 7.316,00 |
| 04.01.2022 | 60,50 | 61,00 | 59,20 | 59,40 | -1,82% | 8.754,00 |
| 03.01.2022 | 62,30 | 63,00 | 58,70 | 60,50 | -3,35% | 10.804,00 |