Börse:
52,600€
1,74%
Echtzeit-Aktienkurs Aubay S.A.
Bid:
52,600€
Ask:
52,600€
Aktienkurse zur Aubay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 53,10 | 53,10 | 53,10 | 53,10 | 4,32% | - |
| 19.05.2022 | 50,90 | 50,90 | 50,90 | 50,90 | -2,68% | - |
| 18.05.2022 | 52,30 | 52,30 | 52,30 | 52,30 | -2,06% | - |
| 17.05.2022 | 53,40 | 53,40 | 53,40 | 53,40 | 2,30% | - |
| 16.05.2022 | 52,20 | 52,20 | 52,20 | 52,20 | 1,16% | - |
| 13.05.2022 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 12.05.2022 | 51,80 | 51,80 | 51,80 | 51,80 | 1,37% | - |
| 11.05.2022 | 51,10 | 51,10 | 51,10 | 51,10 | 0,79% | - |
| 10.05.2022 | 50,70 | 50,70 | 50,70 | 50,70 | -2,87% | - |
| 09.05.2022 | 52,20 | 52,20 | 52,20 | 52,20 | 0,38% | - |
| 06.05.2022 | 52,00 | 52,00 | 52,00 | 52,00 | -3,35% | - |
| 05.05.2022 | 53,80 | 53,80 | 53,80 | 53,80 | 0,75% | - |
| 04.05.2022 | 53,40 | 53,40 | 53,40 | 53,40 | -3,09% | - |
| 03.05.2022 | 55,10 | 55,10 | 55,10 | 55,10 | 1,66% | - |
| 02.05.2022 | 54,20 | 54,20 | 54,20 | 54,20 | -3,04% | - |
| 29.04.2022 | 55,90 | 55,90 | 55,90 | 55,90 | 2,95% | - |
| 28.04.2022 | 54,30 | 54,30 | 54,30 | 54,30 | 1,69% | - |
| 27.04.2022 | 53,40 | 53,40 | 53,40 | 53,40 | 1,71% | - |
| 26.04.2022 | 52,50 | 52,50 | 52,50 | 52,50 | -4,72% | - |
| 22.04.2022 | 55,10 | 55,10 | 55,10 | 55,10 | 0,92% | - |
| 21.04.2022 | 54,60 | 54,60 | 54,60 | 54,60 | 2,63% | - |
| 20.04.2022 | 53,20 | 53,20 | 53,20 | 53,20 | 1,53% | - |
| 19.04.2022 | 52,40 | 52,40 | 52,40 | 52,40 | -2,60% | - |
| 14.04.2022 | 53,80 | 53,80 | 53,80 | 53,80 | 0,19% | - |
| 13.04.2022 | 53,70 | 53,70 | 53,70 | 53,70 | -0,19% | - |
| 12.04.2022 | 53,80 | 53,80 | 53,80 | 53,80 | -1,82% | - |
| 11.04.2022 | 54,80 | 54,80 | 54,80 | 54,80 | -2,14% | - |
| 08.04.2022 | 56,00 | 56,00 | 56,00 | 56,00 | 0,18% | - |
| 07.04.2022 | 55,90 | 55,90 | 55,90 | 55,90 | -0,18% | - |
| 06.04.2022 | 56,00 | 56,00 | 56,00 | 56,00 | -3,61% | - |
| 05.04.2022 | 58,10 | 58,10 | 58,10 | 58,10 | -0,17% | - |
| 04.04.2022 | 58,20 | 58,20 | 58,20 | 58,20 | -0,85% | - |
| 01.04.2022 | 58,70 | 58,70 | 58,70 | 58,70 | 0,69% | - |
| 31.03.2022 | 58,30 | 58,30 | 58,30 | 58,30 | 0,87% | - |
| 30.03.2022 | 57,80 | 57,80 | 57,80 | 57,80 | -0,17% | - |
| 29.03.2022 | 57,90 | 57,90 | 57,90 | 57,90 | 1,22% | - |
| 28.03.2022 | 57,20 | 57,20 | 57,20 | 57,20 | -1,72% | - |
| 25.03.2022 | 58,20 | 58,20 | 58,20 | 58,20 | 5,24% | - |
| 24.03.2022 | 55,30 | 55,30 | 55,30 | 55,30 | -1,25% | - |
| 23.03.2022 | 56,00 | 56,00 | 56,00 | 56,00 | 0,18% | - |
| 22.03.2022 | 55,90 | 55,90 | 55,90 | 55,90 | 4,68% | - |
| 21.03.2022 | 53,40 | 53,40 | 53,40 | 53,40 | 0,56% | - |
| 18.03.2022 | 53,10 | 53,10 | 53,10 | 53,10 | 1,72% | - |
| 17.03.2022 | 52,20 | 52,20 | 52,20 | 52,20 | -0,19% | - |
| 16.03.2022 | 52,30 | 52,30 | 52,30 | 52,30 | -0,38% | - |
| 15.03.2022 | 52,50 | 52,50 | 52,50 | 52,50 | -3,31% | - |
| 14.03.2022 | 54,30 | 54,30 | 54,30 | 54,30 | 5,44% | - |
| 11.03.2022 | 51,50 | 51,50 | 51,50 | 51,50 | 0,19% | - |
| 10.03.2022 | 51,40 | 51,40 | 51,40 | 51,40 | 1,58% | - |
| 09.03.2022 | 50,60 | 50,60 | 50,60 | 50,60 | 4,55% | - |
| 08.03.2022 | 48,40 | 48,40 | 48,40 | 48,40 | 7,92% | - |
| 07.03.2022 | 44,85 | 44,85 | 44,85 | 44,85 | -7,33% | - |
| 04.03.2022 | 48,40 | 48,40 | 48,40 | 48,40 | -4,16% | - |
| 03.03.2022 | 50,50 | 50,50 | 50,50 | 50,50 | 1,92% | - |
| 02.03.2022 | 49,55 | 49,55 | 49,55 | 49,55 | 0,51% | - |
| 01.03.2022 | 49,30 | 49,30 | 49,30 | 49,30 | 2,71% | - |
| 28.02.2022 | 48,00 | 48,00 | 48,00 | 48,00 | -0,52% | - |
| 25.02.2022 | 48,25 | 48,25 | 48,25 | 48,25 | 3,65% | - |
| 24.02.2022 | 46,55 | 46,55 | 46,55 | 46,55 | -4,71% | - |
| 23.02.2022 | 48,85 | 48,85 | 48,85 | 48,85 | 1,56% | - |
| 22.02.2022 | 48,10 | 48,10 | 48,10 | 48,10 | -1,13% | - |
| 21.02.2022 | 48,65 | 48,65 | 48,65 | 48,65 | -3,09% | - |
| 18.02.2022 | 50,20 | 50,20 | 50,20 | 50,20 | -1,76% | - |
| 17.02.2022 | 51,10 | 51,10 | 51,10 | 51,10 | 0,00% | - |
| 16.02.2022 | 51,10 | 51,10 | 51,10 | 51,10 | 0,79% | - |
| 15.02.2022 | 50,70 | 50,70 | 50,70 | 50,70 | 2,42% | - |
| 14.02.2022 | 49,50 | 49,50 | 49,50 | 49,50 | -2,56% | - |
| 11.02.2022 | 50,80 | 50,80 | 50,80 | 50,80 | -2,50% | - |
| 10.02.2022 | 52,10 | 52,10 | 52,10 | 52,10 | 1,56% | - |
| 09.02.2022 | 51,30 | 51,30 | 51,30 | 51,30 | 0,39% | - |
| 08.02.2022 | 51,10 | 51,10 | 51,10 | 51,10 | 0,00% | - |
| 07.02.2022 | 51,10 | 51,10 | 51,10 | 51,10 | -2,67% | - |
| 04.02.2022 | 52,50 | 52,50 | 52,50 | 52,50 | -0,76% | - |
| 03.02.2022 | 52,90 | 52,90 | 52,90 | 52,90 | -0,75% | - |
| 02.02.2022 | 53,30 | 53,30 | 53,30 | 53,30 | -0,37% | - |
| 01.02.2022 | 53,50 | 53,50 | 53,50 | 53,50 | 2,88% | - |
| 31.01.2022 | 52,00 | 52,00 | 52,00 | 52,00 | 0,78% | - |
| 28.01.2022 | 51,60 | 51,60 | 51,60 | 51,60 | -0,96% | - |
| 27.01.2022 | 52,10 | 52,10 | 52,10 | 52,10 | 0,19% | - |
| 26.01.2022 | 52,00 | 52,00 | 52,00 | 52,00 | 2,36% | - |
| 25.01.2022 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 24.01.2022 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 21.01.2022 | 52,50 | 52,50 | 52,50 | 52,50 | 0,38% | - |
| 20.01.2022 | 52,30 | 52,30 | 52,30 | 52,30 | -1,69% | - |
| 19.01.2022 | 53,20 | 53,20 | 53,20 | 53,20 | -1,85% | - |
| 18.01.2022 | 54,20 | 54,20 | 54,20 | 54,20 | 2,65% | - |
| 17.01.2022 | 52,80 | 52,80 | 52,80 | 52,80 | -3,12% | - |
| 14.01.2022 | 54,50 | 54,50 | 54,50 | 54,50 | -1,45% | - |
| 13.01.2022 | 55,30 | 55,30 | 55,30 | 55,30 | 0,73% | - |
| 12.01.2022 | 54,90 | 54,90 | 54,90 | 54,90 | 1,48% | - |
| 11.01.2022 | 54,10 | 54,10 | 54,10 | 54,10 | -1,99% | - |
| 10.01.2022 | 55,20 | 55,20 | 55,20 | 55,20 | -1,08% | - |
| 07.01.2022 | 55,80 | 55,80 | 55,80 | 55,80 | -1,41% | - |
| 06.01.2022 | 56,60 | 56,60 | 56,60 | 56,60 | -2,75% | - |
| 05.01.2022 | 58,20 | 58,20 | 58,20 | 58,20 | -3,16% | - |
| 04.01.2022 | 60,10 | 60,10 | 60,10 | 60,10 | -0,50% | - |
| 03.01.2022 | 60,40 | 60,40 | 60,40 | 60,40 | 2,55% | - |
| 30.12.2021 | 58,90 | 58,90 | 58,90 | 58,90 | 1,03% | - |
| 29.12.2021 | 58,30 | 58,30 | 58,30 | 58,30 | 1,39% | - |
| 28.12.2021 | 57,50 | 57,50 | 57,50 | 57,50 | 1,23% | - |