40,625€
-0,43%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
Ask:
Aktienkurse zur Aubay S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,35 | 41,35 | 40,55 | 40,60 | -1,87% | - |
27.03.2024 | 40,55 | 41,48 | 40,53 | 41,38 | 2,10% | - |
26.03.2024 | 40,40 | 40,65 | 40,25 | 40,53 | 0,43% | - |
25.03.2024 | 40,20 | 40,68 | 40,10 | 40,35 | 0,25% | - |
22.03.2024 | 39,05 | 40,33 | 39,03 | 40,25 | 2,88% | - |
21.03.2024 | 38,90 | 39,83 | 38,03 | 39,13 | -1,51% | - |
20.03.2024 | 40,25 | 40,28 | 39,45 | 39,73 | -1,37% | - |
19.03.2024 | 40,48 | 40,53 | 39,70 | 40,28 | -0,56% | - |
18.03.2024 | 40,58 | 40,65 | 40,38 | 40,50 | -0,18% | - |
15.03.2024 | 40,73 | 41,00 | 40,38 | 40,58 | -0,43% | - |
14.03.2024 | 40,83 | 41,35 | 40,63 | 40,75 | -0,18% | - |
13.03.2024 | 40,58 | 41,10 | 40,48 | 40,83 | 0,55% | - |
12.03.2024 | 40,43 | 40,68 | 40,13 | 40,60 | 0,74% | - |
11.03.2024 | 40,85 | 40,85 | 39,65 | 40,30 | -1,41% | - |
08.03.2024 | 41,03 | 41,55 | 40,85 | 40,88 | -0,37% | - |
07.03.2024 | 41,20 | 41,20 | 40,85 | 41,03 | -0,67% | - |
06.03.2024 | 40,85 | 41,40 | 40,20 | 41,30 | 1,35% | - |
05.03.2024 | 41,78 | 42,05 | 40,55 | 40,75 | -2,74% | - |
04.03.2024 | 41,95 | 42,73 | 41,88 | 41,90 | -0,24% | - |
01.03.2024 | 40,40 | 42,00 | 40,40 | 42,00 | 2,00% | - |
29.02.2024 | 42,55 | 42,55 | 40,90 | 41,18 | -3,00% | - |
28.02.2024 | 41,95 | 42,58 | 41,90 | 42,45 | 1,19% | - |
27.02.2024 | 40,80 | 42,03 | 40,80 | 41,95 | 2,69% | - |
26.02.2024 | 40,65 | 41,10 | 40,65 | 40,85 | 0,31% | - |
23.02.2024 | 40,45 | 40,78 | 40,13 | 40,73 | 0,62% | - |
22.02.2024 | 40,48 | 40,73 | 40,10 | 40,48 | 0,43% | - |
21.02.2024 | 40,25 | 40,33 | 39,90 | 40,30 | 0,31% | - |
20.02.2024 | 40,23 | 40,65 | 39,90 | 40,18 | -0,25% | - |
19.02.2024 | 41,05 | 41,15 | 40,03 | 40,28 | -1,89% | - |
16.02.2024 | 41,35 | 41,78 | 40,93 | 41,05 | -0,73% | - |
15.02.2024 | 40,95 | 41,35 | 40,88 | 41,35 | 1,16% | - |
14.02.2024 | 40,13 | 40,93 | 40,10 | 40,88 | 2,06% | - |
13.02.2024 | 40,80 | 40,83 | 39,88 | 40,05 | -1,90% | - |
12.02.2024 | 41,10 | 41,25 | 40,75 | 40,83 | -0,61% | - |
09.02.2024 | 40,68 | 41,53 | 40,68 | 41,08 | 0,98% | - |
08.02.2024 | 39,93 | 40,78 | 39,73 | 40,68 | 1,94% | - |
07.02.2024 | 40,45 | 40,48 | 39,68 | 39,90 | -1,30% | - |
06.02.2024 | 40,70 | 40,80 | 40,20 | 40,43 | -0,68% | - |
05.02.2024 | 40,93 | 41,08 | 40,48 | 40,70 | -0,67% | - |
02.02.2024 | 41,73 | 41,78 | 40,88 | 40,98 | -1,74% | - |
01.02.2024 | 41,05 | 41,90 | 40,98 | 41,70 | 1,40% | - |
31.01.2024 | 41,68 | 41,80 | 40,98 | 41,13 | -1,50% | - |
30.01.2024 | 42,35 | 42,65 | 41,70 | 41,75 | -1,53% | - |
29.01.2024 | 41,60 | 42,48 | 41,58 | 42,40 | 1,86% | - |
26.01.2024 | 41,65 | 42,30 | 41,43 | 41,63 | -0,24% | - |
25.01.2024 | 40,38 | 42,60 | 40,38 | 41,73 | 3,09% | - |
24.01.2024 | 40,45 | 40,85 | 40,23 | 40,48 | 0,43% | - |
23.01.2024 | 40,23 | 40,33 | 39,98 | 40,30 | 0,44% | - |
22.01.2024 | 39,35 | 40,60 | 39,30 | 40,13 | 1,97% | - |
19.01.2024 | 39,50 | 39,60 | 39,13 | 39,35 | -0,38% | - |
18.01.2024 | 39,43 | 39,53 | 39,08 | 39,50 | 0,38% | - |
17.01.2024 | 39,63 | 39,90 | 39,15 | 39,35 | -1,38% | - |
16.01.2024 | 39,78 | 40,20 | 39,70 | 39,90 | -0,06% | - |
15.01.2024 | 39,85 | 40,15 | 39,53 | 39,93 | 0,44% | - |
12.01.2024 | 39,25 | 39,90 | 39,13 | 39,75 | 1,40% | - |
11.01.2024 | 39,40 | 40,00 | 38,98 | 39,20 | -0,06% | - |
10.01.2024 | 39,25 | 39,58 | 38,95 | 39,23 | -0,25% | - |
09.01.2024 | 39,78 | 39,80 | 38,90 | 39,33 | -1,32% | - |
08.01.2024 | 39,48 | 39,85 | 38,83 | 39,85 | 0,89% | - |
05.01.2024 | 40,50 | 40,58 | 38,83 | 39,50 | -2,59% | - |
04.01.2024 | 41,68 | 41,70 | 40,43 | 40,55 | -2,58% | - |
03.01.2024 | 42,10 | 42,23 | 41,43 | 41,63 | -1,19% | - |
02.01.2024 | 41,65 | 42,28 | 41,63 | 42,13 | 1,08% | - |
29.12.2023 | 41,60 | 41,70 | 41,38 | 41,68 | 0,30% | - |
28.12.2023 | 42,20 | 42,23 | 41,35 | 41,55 | -1,36% | - |
27.12.2023 | 43,28 | 43,30 | 41,83 | 42,13 | -2,26% | - |
22.12.2023 | 41,58 | 43,35 | 41,55 | 43,10 | 3,23% | - |
21.12.2023 | 41,15 | 41,98 | 41,15 | 41,75 | 1,71% | - |
20.12.2023 | 40,93 | 41,45 | 40,63 | 41,05 | 0,24% | - |
19.12.2023 | 40,58 | 41,03 | 40,45 | 40,95 | 1,61% | - |
18.12.2023 | 41,25 | 41,45 | 40,30 | 40,30 | -2,18% | - |
15.12.2023 | 39,40 | 42,60 | 39,40 | 41,20 | 2,30% | - |
14.12.2023 | 40,08 | 40,93 | 39,85 | 40,28 | 0,69% | 225,00 |
13.12.2023 | 38,00 | 40,00 | 38,00 | 40,00 | 4,99% | - |
12.12.2023 | 38,30 | 38,45 | 38,03 | 38,10 | -0,46% | - |
11.12.2023 | 38,03 | 38,38 | 37,95 | 38,28 | 0,59% | - |
08.12.2023 | 38,68 | 38,68 | 37,98 | 38,05 | -1,62% | - |
07.12.2023 | 37,70 | 38,98 | 37,70 | 38,68 | 0,98% | - |
06.12.2023 | 38,65 | 38,83 | 38,30 | 38,30 | -0,71% | - |
05.12.2023 | 37,48 | 39,00 | 37,48 | 38,58 | 2,46% | - |
04.12.2023 | 37,33 | 38,40 | 37,10 | 37,65 | 4,15% | - |
01.12.2023 | 36,28 | 37,43 | 36,15 | 36,15 | -0,21% | - |
30.11.2023 | 37,13 | 37,15 | 36,05 | 36,23 | -0,75% | - |
29.11.2023 | 36,00 | 37,18 | 35,98 | 36,50 | 1,39% | - |
28.11.2023 | 35,83 | 36,08 | 35,23 | 36,00 | 0,49% | - |
27.11.2023 | 36,55 | 36,88 | 35,70 | 35,83 | -2,18% | - |
24.11.2023 | 35,40 | 36,68 | 35,40 | 36,63 | 0,96% | - |
23.11.2023 | 35,75 | 36,73 | 35,75 | 36,28 | -0,89% | - |
22.11.2023 | 36,55 | 37,20 | 36,53 | 36,60 | 0,07% | - |
21.11.2023 | 36,38 | 37,13 | 36,30 | 36,58 | 0,48% | - |
20.11.2023 | 36,08 | 36,45 | 35,88 | 36,40 | 0,76% | - |
17.11.2023 | 36,10 | 37,10 | 36,05 | 36,13 | -0,07% | - |
16.11.2023 | 35,68 | 36,48 | 35,50 | 36,15 | 1,33% | - |
15.11.2023 | 35,75 | 36,03 | 35,35 | 35,68 | 1,21% | - |
14.11.2023 | 34,08 | 35,75 | 34,08 | 35,25 | 3,37% | - |
13.11.2023 | 34,83 | 35,35 | 34,08 | 34,10 | -2,36% | - |
10.11.2023 | 34,33 | 34,98 | 34,30 | 34,93 | 1,67% | - |
09.11.2023 | 33,95 | 34,58 | 33,85 | 34,35 | 2,23% | - |
08.11.2023 | 33,98 | 34,03 | 33,60 | 33,60 | -0,59% | - |
07.11.2023 | 33,75 | 34,43 | 33,75 | 33,80 | -0,29% | - |