44,675€
-2,24%
Echtzeit-Aktienkurs AUBAY TECHNOL. INH.EO 0,5
Bid:
Ask:
Aktienkurse zur AUBAY TECHNOL. INH.EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 45,70 | 45,70 | 44,55 | 44,85 | -1,86% | 23.506,00 |
| 30.05.2024 | 45,10 | 45,70 | 44,75 | 45,70 | 1,33% | 11.400,00 |
| 29.05.2024 | 45,40 | 45,85 | 45,10 | 45,10 | -0,88% | 9.758,00 |
| 28.05.2024 | 45,50 | 45,80 | 44,90 | 45,50 | 0,00% | 9.438,00 |
| 27.05.2024 | 46,80 | 47,00 | 45,45 | 45,50 | -1,83% | 8.957,00 |
| 24.05.2024 | 46,20 | 47,35 | 46,10 | 46,35 | 0,22% | 28.110,00 |
| 23.05.2024 | 47,00 | 47,20 | 46,25 | 46,25 | -1,18% | 12.434,00 |
| 22.05.2024 | 46,30 | 46,90 | 46,05 | 46,80 | 1,08% | 9.821,00 |
| 21.05.2024 | 46,20 | 46,40 | 45,90 | 46,30 | 0,87% | 7.269,00 |
| 20.05.2024 | 45,20 | 46,00 | 45,15 | 45,90 | 1,89% | 10.274,00 |
| 17.05.2024 | 45,20 | 45,20 | 44,80 | 45,05 | -1,53% | 6.432,00 |
| 16.05.2024 | 45,70 | 46,00 | 45,00 | 45,75 | 0,99% | 7.994,00 |
| 15.05.2024 | 44,15 | 45,50 | 44,15 | 45,30 | 4,98% | 14.655,00 |
| 14.05.2024 | 42,15 | 43,35 | 42,15 | 43,15 | 2,01% | 6.670,00 |
| 13.05.2024 | 42,00 | 42,30 | 41,70 | 42,30 | 0,71% | 11.494,00 |
| 10.05.2024 | 41,60 | 42,20 | 41,60 | 42,00 | 0,96% | 7.672,00 |
| 09.05.2024 | 41,75 | 41,90 | 41,60 | 41,60 | -0,36% | 3.764,00 |
| 08.05.2024 | 41,65 | 42,30 | 41,65 | 41,75 | 0,24% | 8.608,00 |
| 07.05.2024 | 41,80 | 42,35 | 41,40 | 41,65 | 0,00% | 8.520,00 |
| 06.05.2024 | 41,20 | 41,80 | 41,20 | 41,65 | 0,85% | 2.684,00 |
| 03.05.2024 | 40,90 | 41,65 | 40,90 | 41,30 | 0,98% | 3.025,00 |
| 02.05.2024 | 41,00 | 41,45 | 40,70 | 40,90 | -0,24% | 5.967,00 |
| 30.04.2024 | 40,90 | 41,20 | 40,65 | 41,00 | 0,49% | 11.201,00 |
| 29.04.2024 | 40,00 | 40,80 | 39,90 | 40,80 | 2,51% | 7.447,00 |
| 26.04.2024 | 39,80 | 40,65 | 39,15 | 39,80 | 0,00% | 21.129,00 |
| 25.04.2024 | 38,15 | 39,85 | 38,10 | 39,80 | 3,78% | 11.978,00 |
| 24.04.2024 | 38,50 | 38,85 | 38,15 | 38,35 | -0,26% | 7.597,00 |
| 23.04.2024 | 38,00 | 38,45 | 37,85 | 38,45 | 1,18% | 5.572,00 |
| 22.04.2024 | 38,05 | 38,35 | 37,80 | 38,00 | 0,00% | 8.596,00 |
| 19.04.2024 | 38,00 | 38,15 | 37,80 | 38,00 | -0,26% | 4.447,00 |
| 18.04.2024 | 38,90 | 38,90 | 38,00 | 38,10 | -2,06% | 5.061,00 |
| 17.04.2024 | 39,20 | 39,25 | 38,80 | 38,90 | -0,77% | 5.517,00 |
| 16.04.2024 | 38,30 | 39,20 | 38,05 | 39,20 | 0,51% | 8.622,00 |
| 15.04.2024 | 39,75 | 39,75 | 38,70 | 39,00 | -2,13% | 9.553,00 |
| 12.04.2024 | 39,70 | 40,20 | 39,70 | 39,85 | 0,63% | 5.328,00 |
| 11.04.2024 | 39,50 | 39,70 | 39,15 | 39,60 | 0,25% | 7.950,00 |
| 10.04.2024 | 40,50 | 40,50 | 39,50 | 39,50 | -2,95% | 8.401,00 |
| 09.04.2024 | 40,70 | 41,60 | 40,65 | 40,70 | 0,00% | 13.234,00 |
| 08.04.2024 | 40,20 | 40,80 | 39,95 | 40,70 | 1,37% | 29.138,00 |
| 05.04.2024 | 40,30 | 40,30 | 39,80 | 40,15 | -0,99% | 6.454,00 |
| 04.04.2024 | 40,40 | 40,60 | 40,35 | 40,55 | 0,37% | 3.945,00 |
| 03.04.2024 | 39,80 | 40,40 | 39,65 | 40,40 | 1,76% | 10.630,00 |
| 02.04.2024 | 40,45 | 41,00 | 39,65 | 39,70 | -2,46% | 9.577,00 |
| 28.03.2024 | 41,10 | 41,10 | 40,50 | 40,70 | -0,97% | 13.520,00 |
| 27.03.2024 | 40,60 | 41,50 | 40,60 | 41,10 | 1,36% | 8.761,00 |
| 26.03.2024 | 40,40 | 40,60 | 40,25 | 40,55 | 0,37% | 8.035,00 |
| 25.03.2024 | 40,30 | 40,70 | 40,10 | 40,40 | 0,12% | 11.230,00 |
| 22.03.2024 | 39,25 | 40,35 | 39,25 | 40,35 | 2,80% | 54.850,00 |
| 21.03.2024 | 39,20 | 39,50 | 37,80 | 39,25 | -0,51% | 20.011,00 |
| 20.03.2024 | 40,25 | 40,30 | 39,40 | 39,45 | -1,99% | 6.683,00 |
| 19.03.2024 | 40,45 | 40,45 | 40,05 | 40,25 | -0,74% | 5.701,00 |
| 18.03.2024 | 40,55 | 40,65 | 40,30 | 40,55 | 0,00% | 8.102,00 |
| 15.03.2024 | 40,90 | 40,95 | 40,35 | 40,55 | -0,86% | 6.444,00 |
| 14.03.2024 | 40,70 | 41,35 | 40,55 | 40,90 | 0,49% | 16.498,00 |
| 13.03.2024 | 40,75 | 41,10 | 40,45 | 40,70 | 0,00% | 12.098,00 |
| 12.03.2024 | 40,50 | 40,75 | 40,05 | 40,70 | 1,12% | 5.837,00 |
| 11.03.2024 | 40,65 | 40,65 | 39,65 | 40,25 | -1,47% | 14.606,00 |
| 08.03.2024 | 41,05 | 41,60 | 40,85 | 40,85 | -0,49% | 12.862,00 |
| 07.03.2024 | 40,90 | 41,10 | 40,90 | 41,05 | 0,37% | 4.325,00 |
| 06.03.2024 | 40,75 | 41,30 | 40,40 | 40,90 | 0,37% | 8.637,00 |
| 05.03.2024 | 41,90 | 41,90 | 40,55 | 40,75 | -2,74% | 7.482,00 |
| 04.03.2024 | 42,15 | 42,75 | 41,85 | 41,90 | -0,24% | 5.938,00 |
| 01.03.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 2,07% | 3.861,00 |
| 29.02.2024 | 42,40 | 42,40 | 40,90 | 41,15 | -3,29% | 13.514,00 |
| 28.02.2024 | 42,00 | 42,60 | 41,90 | 42,55 | 1,31% | 9.159,00 |
| 27.02.2024 | 41,05 | 42,05 | 40,85 | 42,00 | 2,56% | 6.820,00 |
| 26.02.2024 | 40,90 | 41,10 | 40,70 | 40,95 | 0,24% | 3.997,00 |
| 23.02.2024 | 40,70 | 40,85 | 40,10 | 40,85 | 1,36% | 5.159,00 |
| 22.02.2024 | 40,10 | 40,70 | 40,10 | 40,30 | 0,62% | 5.023,00 |
| 21.02.2024 | 40,05 | 40,20 | 39,80 | 40,05 | 0,00% | 4.156,00 |
| 20.02.2024 | 40,20 | 40,20 | 39,85 | 40,05 | -0,37% | 5.846,00 |
| 19.02.2024 | 41,20 | 41,20 | 39,95 | 40,20 | -2,43% | 4.400,00 |
| 16.02.2024 | 41,40 | 41,75 | 40,90 | 41,20 | 0,12% | 4.252,00 |
| 15.02.2024 | 40,80 | 41,35 | 40,80 | 41,15 | 0,61% | 5.439,00 |
| 14.02.2024 | 40,25 | 40,95 | 40,15 | 40,90 | 1,61% | 8.836,00 |
| 13.02.2024 | 40,70 | 40,70 | 39,85 | 40,25 | -1,47% | 15.536,00 |
| 12.02.2024 | 40,95 | 41,15 | 40,70 | 40,85 | -0,12% | 12.905,00 |
| 09.02.2024 | 40,75 | 41,60 | 40,70 | 40,90 | 0,74% | 5.287,00 |
| 08.02.2024 | 39,65 | 40,70 | 39,65 | 40,60 | 2,27% | 4.669,00 |
| 07.02.2024 | 40,40 | 40,55 | 39,70 | 39,70 | -1,85% | 3.657,00 |
| 06.02.2024 | 40,50 | 40,55 | 40,10 | 40,45 | -0,12% | 8.351,00 |
| 05.02.2024 | 40,85 | 41,10 | 40,45 | 40,50 | -0,86% | 10.894,00 |
| 02.02.2024 | 41,50 | 41,70 | 40,85 | 40,85 | -1,45% | 5.968,00 |
| 01.02.2024 | 41,10 | 41,90 | 41,00 | 41,45 | 0,85% | 7.465,00 |
| 31.01.2024 | 41,40 | 41,40 | 41,00 | 41,10 | -1,20% | 13.337,00 |
| 30.01.2024 | 42,45 | 42,65 | 41,60 | 41,60 | -1,77% | 7.193,00 |
| 29.01.2024 | 41,55 | 42,55 | 41,55 | 42,35 | 1,93% | 9.189,00 |
| 26.01.2024 | 42,00 | 42,25 | 41,45 | 41,55 | -0,24% | 12.881,00 |
| 25.01.2024 | 40,50 | 42,65 | 40,50 | 41,65 | 2,71% | 16.560,00 |
| 24.01.2024 | 40,35 | 40,80 | 40,20 | 40,55 | 0,50% | 4.955,00 |
| 23.01.2024 | 40,20 | 40,40 | 39,95 | 40,35 | 0,50% | 9.238,00 |
| 22.01.2024 | 39,35 | 40,50 | 39,35 | 40,15 | 2,03% | 9.130,00 |
| 19.01.2024 | 39,45 | 39,65 | 39,00 | 39,35 | -0,25% | 4.488,00 |
| 18.01.2024 | 39,30 | 39,55 | 39,05 | 39,45 | 0,38% | 8.576,00 |
| 17.01.2024 | 39,85 | 39,85 | 39,15 | 39,30 | -1,75% | 5.437,00 |
| 16.01.2024 | 40,20 | 40,30 | 39,85 | 40,00 | -0,50% | 5.735,00 |
| 15.01.2024 | 39,70 | 40,20 | 39,55 | 40,20 | 1,26% | 11.471,00 |
| 12.01.2024 | 39,40 | 40,00 | 39,30 | 39,70 | 0,89% | 3.737,00 |
| 11.01.2024 | 39,50 | 39,75 | 38,95 | 39,35 | -0,25% | 9.698,00 |
| 10.01.2024 | 39,65 | 39,65 | 38,95 | 39,45 | -0,13% | 5.475,00 |