Börse:
39,900€
0,44%
Echtzeit-Aktienkurs Aubay Technology Levallors Perrett
Bid:
39,000€
Ask:
40,800€
Aktienkurse zur Aubay Technology Levallors Perrett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 39,90 | 40,03 | 39,35 | 39,78 | 0,06% | 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 |
| 03.05.2021 | 41,95 | 42,00 | 41,10 | 41,80 | -0,36% | 5.659,00 |
| 30.04.2021 | 42,90 | 42,90 | 41,70 | 41,95 | -1,99% | 5.730,00 |
| 29.04.2021 | 42,80 | 43,00 | 42,35 | 42,80 | 0,23% | 5.303,00 |
| 28.04.2021 | 42,70 | 43,45 | 42,60 | 42,70 | 0,00% | 3.637,00 |
| 27.04.2021 | 43,40 | 43,75 | 42,55 | 42,70 | -1,39% | 5.600,00 |
| 26.04.2021 | 43,65 | 43,85 | 42,30 | 43,30 | -0,57% | 8.986,00 |
| 23.04.2021 | 43,40 | 44,50 | 43,40 | 43,55 | 0,58% | 17.161,00 |
| 22.04.2021 | 41,90 | 44,00 | 41,90 | 43,30 | 3,96% | 18.720,00 |
| 21.04.2021 | 40,75 | 42,15 | 40,75 | 41,65 | 1,83% | 12.151,00 |
| 20.04.2021 | 42,20 | 42,25 | 40,60 | 40,90 | -3,54% | 11.644,00 |
| 19.04.2021 | 41,60 | 42,75 | 41,60 | 42,40 | 2,29% | 11.035,00 |
| 16.04.2021 | 40,90 | 41,60 | 40,70 | 41,45 | 1,10% | 10.656,00 |
| 15.04.2021 | 41,20 | 41,50 | 40,90 | 41,00 | 0,24% | 4.984,00 |
| 14.04.2021 | 40,55 | 41,40 | 40,40 | 40,90 | 0,86% | 9.404,00 |
| 13.04.2021 | 40,50 | 40,90 | 40,50 | 40,55 | 0,62% | 4.938,00 |
| 12.04.2021 | 40,70 | 40,85 | 40,10 | 40,30 | -0,98% | 7.741,00 |
| 09.04.2021 | 41,50 | 41,60 | 40,70 | 40,70 | -1,93% | 13.383,00 |
| 08.04.2021 | 41,40 | 42,05 | 41,15 | 41,50 | 0,61% | 15.800,00 |
| 07.04.2021 | 41,70 | 41,80 | 41,05 | 41,25 | -0,24% | 11.223,00 |
| 06.04.2021 | 42,40 | 42,55 | 41,20 | 41,35 | -1,78% | 13.315,00 |
| 01.04.2021 | 42,90 | 42,90 | 42,10 | 42,10 | -2,32% | 6.737,00 |
| 31.03.2021 | 42,20 | 43,35 | 41,75 | 43,10 | 2,13% | 11.059,00 |
| 30.03.2021 | 42,75 | 42,75 | 41,60 | 42,20 | -1,17% | 9.684,00 |
| 29.03.2021 | 43,30 | 44,75 | 42,55 | 42,70 | -0,12% | 14.252,00 |
| 26.03.2021 | 41,55 | 42,95 | 40,50 | 42,75 | 2,89% | 28.125,00 |
| 25.03.2021 | 38,00 | 41,75 | 38,00 | 41,55 | 11,10% | 51.916,00 |
| 24.03.2021 | 37,80 | 38,05 | 37,40 | 37,40 | -1,06% | 3.467,00 |
| 23.03.2021 | 38,30 | 38,30 | 37,70 | 37,80 | -1,31% | 5.055,00 |
| 22.03.2021 | 36,55 | 38,30 | 36,55 | 38,30 | 4,22% | 11.487,00 |
| 19.03.2021 | 37,30 | 37,50 | 36,55 | 36,75 | -1,21% | 4.491,00 |
| 18.03.2021 | 38,00 | 38,15 | 37,20 | 37,20 | -2,11% | 5.131,00 |
| 17.03.2021 | 37,60 | 38,00 | 37,25 | 38,00 | 1,33% | 7.026,00 |
| 16.03.2021 | 37,60 | 37,80 | 37,50 | 37,50 | -0,53% | 2.277,00 |
| 15.03.2021 | 36,80 | 37,70 | 36,80 | 37,70 | 1,89% | 3.693,00 |
| 12.03.2021 | 37,40 | 37,40 | 36,70 | 37,00 | -1,33% | 5.618,00 |
| 11.03.2021 | 37,10 | 37,80 | 37,10 | 37,50 | 1,08% | 4.719,00 |
| 10.03.2021 | 37,10 | 37,30 | 36,95 | 37,10 | 0,00% | 4.230,00 |
| 09.03.2021 | 37,20 | 37,30 | 36,55 | 37,10 | 0,00% | 4.502,00 |
| 08.03.2021 | 36,35 | 37,35 | 36,30 | 37,10 | 3,92% | 11.106,00 |
| 05.03.2021 | 37,25 | 37,25 | 35,60 | 35,70 | -4,29% | 11.754,00 |
| 04.03.2021 | 38,00 | 38,10 | 37,30 | 37,30 | -1,84% | 6.404,00 |
| 03.03.2021 | 38,25 | 38,25 | 37,70 | 38,00 | -0,65% | 4.988,00 |
| 02.03.2021 | 37,80 | 38,60 | 37,80 | 38,25 | 0,53% | 6.499,00 |
| 01.03.2021 | 37,65 | 38,65 | 37,50 | 38,05 | 1,06% | 5.439,00 |
| 26.02.2021 | 37,60 | 38,00 | 37,30 | 37,65 | -0,13% | 7.792,00 |
| 25.02.2021 | 37,65 | 38,30 | 37,65 | 37,70 | 0,67% | 3.592,00 |
| 24.02.2021 | 37,75 | 38,30 | 37,30 | 37,45 | -0,79% | 10.082,00 |
| 23.02.2021 | 39,20 | 39,25 | 37,30 | 37,75 | -3,82% | 15.875,00 |
| 22.02.2021 | 39,25 | 39,50 | 38,60 | 39,25 | 0,00% | 11.512,00 |
| 19.02.2021 | 39,50 | 40,00 | 39,25 | 39,25 | -0,13% | 15.669,00 |
| 18.02.2021 | 39,55 | 39,70 | 38,90 | 39,30 | -0,63% | 19.969,00 |
| 17.02.2021 | 38,65 | 39,55 | 38,60 | 39,55 | 2,33% | 30.451,00 |
| 16.02.2021 | 38,70 | 38,85 | 38,45 | 38,65 | 0,13% | 8.718,00 |
| 15.02.2021 | 37,55 | 38,65 | 37,50 | 38,60 | 2,80% | 14.120,00 |
| 12.02.2021 | 37,50 | 37,55 | 36,70 | 37,55 | 0,13% | 3.388,00 |
| 11.02.2021 | 37,60 | 37,60 | 36,80 | 37,50 | 0,00% | 4.123,00 |
| 10.02.2021 | 37,80 | 38,10 | 37,35 | 37,50 | -0,40% | 3.077,00 |
| 09.02.2021 | 38,80 | 38,80 | 37,55 | 37,65 | -2,21% | 4.980,00 |
| 08.02.2021 | 37,65 | 38,80 | 37,65 | 38,50 | 2,80% | 7.563,00 |
| 05.02.2021 | 38,00 | 38,20 | 37,40 | 37,45 | -1,45% | 4.256,00 |
| 04.02.2021 | 38,00 | 38,45 | 37,95 | 38,00 | 0,00% | 3.549,00 |
| 03.02.2021 | 37,80 | 38,20 | 37,70 | 38,00 | 0,26% | 10.325,00 |
| 02.02.2021 | 37,70 | 38,00 | 37,50 | 37,90 | 0,93% | 19.345,00 |
| 01.02.2021 | 36,80 | 37,90 | 36,60 | 37,55 | 1,90% | 21.111,00 |
| 29.01.2021 | 37,20 | 37,30 | 36,20 | 36,85 | 0,00% | 14.064,00 |
| 28.01.2021 | 35,25 | 37,30 | 35,10 | 36,85 | 3,51% | 15.151,00 |
| 27.01.2021 | 37,00 | 37,00 | 35,60 | 35,60 | -3,78% | 6.491,00 |
| 26.01.2021 | 36,60 | 37,40 | 36,60 | 37,00 | 0,41% | 15.250,00 |
| 25.01.2021 | 37,55 | 38,15 | 36,60 | 36,85 | -2,12% | 35.877,00 |
| 22.01.2021 | 38,65 | 38,65 | 37,40 | 37,65 | -2,59% | 15.605,00 |
| 21.01.2021 | 37,80 | 38,80 | 37,80 | 38,65 | 2,25% | 7.893,00 |
| 20.01.2021 | 38,55 | 38,70 | 37,60 | 37,80 | -2,07% | 9.093,00 |
| 19.01.2021 | 36,70 | 38,75 | 36,70 | 38,60 | 5,46% | 16.005,00 |
| 18.01.2021 | 36,00 | 37,15 | 35,70 | 36,60 | 1,67% | 16.483,00 |
| 15.01.2021 | 35,75 | 36,20 | 34,90 | 36,00 | 0,84% | 8.573,00 |
| 14.01.2021 | 36,20 | 37,45 | 35,25 | 35,70 | -1,38% | 12.361,00 |
| 13.01.2021 | 36,40 | 36,65 | 36,20 | 36,20 | -0,55% | 5.360,00 |
| 12.01.2021 | 36,20 | 36,75 | 35,85 | 36,40 | 0,55% | 11.043,00 |
| 11.01.2021 | 34,50 | 36,85 | 34,50 | 36,20 | 4,93% | 26.901,00 |
| 08.01.2021 | 34,75 | 34,95 | 34,20 | 34,50 | -0,72% | 4.978,00 |
| 07.01.2021 | 34,40 | 34,80 | 34,00 | 34,75 | 1,91% | 3.703,00 |
| 06.01.2021 | 34,70 | 34,70 | 33,95 | 34,10 | -1,16% | 9.768,00 |
| 05.01.2021 | 34,30 | 35,10 | 34,25 | 34,50 | 0,44% | 4.860,00 |
| 04.01.2021 | 34,35 | 34,95 | 34,10 | 34,35 | 0,00% | 4.536,00 |
| 31.12.2020 | 34,20 | 34,50 | 33,80 | 34,35 | 1,03% | 2.953,00 |
| 30.12.2020 | 34,00 | 34,35 | 33,55 | 34,00 | 0,00% | 3.457,00 |
| 29.12.2020 | 34,30 | 34,85 | 34,00 | 34,00 | -0,87% | 7.586,00 |
| 28.12.2020 | 34,45 | 34,45 | 34,30 | 34,30 | 0,00% | 1.130,00 |
| 24.12.2020 | 34,35 | 34,45 | 34,25 | 34,30 | 0,88% | 419,00 |
| 23.12.2020 | 34,40 | 34,85 | 34,00 | 34,00 | -0,87% | 5.162,00 |
| 22.12.2020 | 33,30 | 34,30 | 33,30 | 34,30 | 2,69% | 4.764,00 |