41,130€
0,46%
Echtzeit-Aktienkurs Aumovio SE
Bid:
Ask:
Aktienkurse zur Aumovio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 40,96 | 41,28 | 40,61 | 41,15 | 0,51% | 1.881,00 |
| 19.02.2026 | 41,16 | 41,16 | 40,30 | 40,94 | 0,00% | 2.248,00 |
| 18.02.2026 | 41,00 | 41,12 | 39,84 | 40,94 | -0,41% | 3.035,00 |
| 17.02.2026 | 42,40 | 42,40 | 39,40 | 41,11 | -4,42% | 13.347,00 |
| 16.02.2026 | 43,41 | 43,74 | 42,80 | 43,01 | -1,08% | 1.014,00 |
| 13.02.2026 | 43,68 | 43,72 | 42,96 | 43,48 | -0,59% | 3.906,00 |
| 12.02.2026 | 43,80 | 44,44 | 43,32 | 43,74 | 0,83% | 3.898,00 |
| 11.02.2026 | 43,62 | 44,00 | 43,02 | 43,38 | -1,23% | 2.481,00 |
| 10.02.2026 | 42,10 | 44,50 | 41,78 | 43,92 | 4,17% | 6.035,00 |
| 09.02.2026 | 41,18 | 42,40 | 41,18 | 42,16 | 2,58% | 3.481,00 |
| 06.02.2026 | 41,72 | 42,16 | 40,62 | 41,10 | -2,61% | 3.575,00 |
| 05.02.2026 | 42,36 | 42,78 | 40,90 | 42,20 | -0,80% | 2.398,00 |
| 04.02.2026 | 41,32 | 42,72 | 41,32 | 42,54 | 3,30% | 4.331,00 |
| 03.02.2026 | 41,54 | 41,54 | 40,52 | 41,18 | -0,44% | 3.929,00 |
| 02.02.2026 | 40,26 | 41,50 | 39,94 | 41,36 | 1,62% | 3.929,00 |
| 30.01.2026 | 41,98 | 42,50 | 40,02 | 40,70 | -2,91% | 6.740,00 |
| 29.01.2026 | 42,02 | 42,16 | 41,52 | 41,92 | -0,24% | 6.337,00 |
| 28.01.2026 | 43,04 | 43,04 | 42,02 | 42,02 | -3,09% | 5.394,00 |
| 27.01.2026 | 43,46 | 43,50 | 42,40 | 43,36 | -0,18% | 4.531,00 |
| 26.01.2026 | 44,58 | 44,98 | 43,42 | 43,44 | -3,21% | 4.896,00 |
| 23.01.2026 | 43,44 | 44,98 | 43,44 | 44,88 | 3,70% | 7.461,00 |
| 22.01.2026 | 43,50 | 43,74 | 42,56 | 43,28 | 0,37% | 4.075,00 |
| 21.01.2026 | 43,68 | 44,28 | 42,44 | 43,12 | -0,96% | 6.083,00 |
| 20.01.2026 | 42,18 | 43,74 | 41,48 | 43,54 | 3,57% | 11.102,00 |
| 19.01.2026 | 43,18 | 43,18 | 41,70 | 42,04 | -4,15% | 8.845,00 |
| 16.01.2026 | 45,14 | 45,54 | 43,08 | 43,86 | -3,14% | 8.725,00 |
| 15.01.2026 | 46,46 | 46,60 | 44,80 | 45,28 | -3,25% | 4.222,00 |
| 14.01.2026 | 45,66 | 46,80 | 45,22 | 46,80 | 2,18% | 9.046,00 |
| 13.01.2026 | 46,72 | 46,82 | 45,10 | 45,80 | -1,93% | 8.406,00 |
| 12.01.2026 | 47,78 | 47,78 | 46,26 | 46,70 | 1,88% | 8.918,00 |
| 09.01.2026 | 44,90 | 46,24 | 44,78 | 45,84 | 2,05% | 10.896,00 |
| 08.01.2026 | 44,80 | 44,98 | 43,96 | 44,92 | -0,53% | 5.987,00 |
| 07.01.2026 | 45,66 | 45,88 | 44,84 | 45,16 | -1,14% | 4.741,00 |
| 06.01.2026 | 44,40 | 45,88 | 43,44 | 45,68 | 3,77% | 9.464,00 |
| 05.01.2026 | 44,84 | 44,84 | 43,80 | 44,02 | -0,86% | 4.375,00 |
| 02.01.2026 | 42,80 | 44,72 | 42,76 | 44,40 | 3,59% | 4.590,00 |
| 30.12.2025 | 42,30 | 43,32 | 42,26 | 42,86 | 1,37% | 2.651,00 |
| 29.12.2025 | 41,62 | 42,80 | 41,60 | 42,28 | 1,25% | 5.086,00 |
| 23.12.2025 | 42,22 | 42,78 | 41,76 | 41,76 | -1,00% | 5.880,00 |
| 22.12.2025 | 42,24 | 42,80 | 41,98 | 42,18 | -0,28% | 3.955,00 |
| 19.12.2025 | 43,12 | 43,18 | 42,30 | 42,30 | -1,12% | 5.488,00 |
| 18.12.2025 | 42,48 | 43,10 | 41,68 | 42,78 | 0,75% | 6.319,00 |
| 17.12.2025 | 42,56 | 43,38 | 42,24 | 42,46 | -0,28% | 4.848,00 |
| 16.12.2025 | 42,60 | 43,02 | 42,48 | 42,58 | 0,38% | 5.642,00 |
| 15.12.2025 | 42,20 | 42,80 | 42,08 | 42,42 | 0,86% | 8.704,00 |
| 12.12.2025 | 42,02 | 42,48 | 41,84 | 42,06 | 0,19% | 9.057,00 |
| 11.12.2025 | 41,60 | 42,32 | 41,60 | 41,98 | 0,77% | 7.613,00 |
| 10.12.2025 | 40,72 | 42,32 | 40,72 | 41,66 | 2,26% | 6.723,00 |
| 09.12.2025 | 40,20 | 41,16 | 39,90 | 40,74 | 1,55% | 4.891,00 |
| 08.12.2025 | 40,68 | 41,00 | 40,06 | 40,12 | -0,64% | 6.093,00 |
| 05.12.2025 | 39,96 | 40,74 | 39,64 | 40,38 | 1,56% | 7.645,00 |
| 04.12.2025 | 38,08 | 39,90 | 36,72 | 39,76 | 5,41% | 11.059,00 |
| 03.12.2025 | 37,06 | 37,88 | 37,06 | 37,72 | 2,00% | 4.125,00 |
| 02.12.2025 | 37,48 | 37,82 | 36,66 | 36,98 | -0,80% | 3.399,00 |
| 01.12.2025 | 36,98 | 37,46 | 36,62 | 37,28 | -0,05% | 3.790,00 |
| 28.11.2025 | 36,38 | 37,32 | 36,38 | 37,30 | 2,53% | 2.218,00 |
| 27.11.2025 | 36,92 | 37,06 | 36,38 | 36,38 | -0,66% | 2.324,00 |
| 26.11.2025 | 36,90 | 37,24 | 36,54 | 36,62 | -0,27% | 1.460,00 |
| 25.11.2025 | 36,44 | 36,94 | 36,20 | 36,72 | 0,88% | 3.079,00 |
| 24.11.2025 | 36,98 | 37,58 | 36,40 | 36,40 | -2,05% | 1.879,00 |
| 21.11.2025 | 35,42 | 37,22 | 35,42 | 37,16 | 4,03% | 1.684,00 |
| 20.11.2025 | 37,38 | 37,62 | 35,68 | 35,72 | -3,98% | 4.968,00 |
| 19.11.2025 | 36,80 | 37,88 | 36,76 | 37,20 | 0,22% | 1.799,00 |
| 18.11.2025 | 37,50 | 38,08 | 36,72 | 37,12 | -1,12% | 3.592,00 |
| 17.11.2025 | 39,22 | 39,22 | 37,54 | 37,54 | -4,09% | 4.482,00 |
| 14.11.2025 | 39,88 | 40,04 | 38,72 | 39,14 | -1,51% | 4.999,00 |
| 13.11.2025 | 40,84 | 41,40 | 39,56 | 39,74 | -2,84% | 7.328,00 |
| 12.11.2025 | 42,26 | 42,50 | 40,86 | 40,90 | -3,31% | 6.522,00 |
| 11.11.2025 | 41,22 | 42,40 | 40,84 | 42,30 | 2,62% | 13.222,00 |
| 10.11.2025 | 39,12 | 41,56 | 39,12 | 41,22 | 5,69% | 25.170,00 |
| 07.11.2025 | 35,34 | 39,64 | 35,34 | 39,00 | 9,55% | 30.817,00 |
| 06.11.2025 | 36,26 | 36,64 | 35,30 | 35,60 | -1,98% | 5.304,00 |
| 05.11.2025 | 36,90 | 36,98 | 36,30 | 36,32 | -2,94% | 3.048,00 |
| 04.11.2025 | 37,22 | 37,68 | 36,64 | 37,42 | -0,48% | 5.965,00 |
| 03.11.2025 | 37,02 | 38,54 | 36,88 | 37,60 | 1,08% | 19.907,00 |
| 31.10.2025 | 36,78 | 38,16 | 36,50 | 37,20 | 1,92% | 4.751,00 |
| 30.10.2025 | 38,32 | 39,30 | 36,46 | 36,50 | -5,19% | 7.494,00 |
| 29.10.2025 | 37,80 | 38,98 | 37,68 | 38,50 | 1,85% | 13.014,00 |
| 28.10.2025 | 36,38 | 38,08 | 35,80 | 37,80 | 4,54% | 16.164,00 |
| 27.10.2025 | 35,50 | 36,80 | 35,32 | 36,16 | 1,80% | 9.194,00 |
| 24.10.2025 | 34,80 | 35,88 | 34,52 | 35,52 | 2,90% | 9.431,00 |
| 23.10.2025 | 34,00 | 35,24 | 33,80 | 34,52 | 1,59% | 4.683,00 |
| 22.10.2025 | 34,34 | 34,58 | 33,52 | 33,98 | -2,75% | 9.306,00 |
| 21.10.2025 | 34,88 | 34,96 | 33,58 | 34,94 | 1,04% | 11.614,00 |
| 20.10.2025 | 34,80 | 35,40 | 33,96 | 34,58 | -2,54% | 10.720,00 |
| 17.10.2025 | 34,78 | 35,48 | 34,52 | 35,48 | 2,25% | 8.304,00 |
| 16.10.2025 | 34,74 | 35,34 | 34,66 | 34,70 | -0,06% | 4.517,00 |
| 15.10.2025 | 34,46 | 35,26 | 33,90 | 34,72 | 0,06% | 8.927,00 |
| 14.10.2025 | 34,02 | 35,24 | 33,90 | 34,70 | 1,28% | 12.796,00 |
| 13.10.2025 | 34,62 | 34,76 | 34,10 | 34,26 | -0,17% | 5.318,00 |
| 10.10.2025 | 34,94 | 35,50 | 34,32 | 34,32 | -1,89% | 8.133,00 |
| 09.10.2025 | 35,10 | 35,50 | 34,62 | 34,98 | -1,30% | 12.698,00 |
| 08.10.2025 | 35,54 | 35,78 | 35,02 | 35,44 | -0,06% | 7.674,00 |
| 07.10.2025 | 36,22 | 36,48 | 35,36 | 35,46 | -2,80% | 14.187,00 |
| 06.10.2025 | 36,26 | 36,76 | 36,02 | 36,48 | -0,60% | 7.845,00 |
| 03.10.2025 | 36,92 | 37,24 | 36,30 | 36,70 | -0,54% | 4.542,00 |
| 02.10.2025 | 35,44 | 37,22 | 34,82 | 36,90 | 5,37% | 28.546,00 |
| 01.10.2025 | 34,94 | 35,70 | 34,66 | 35,02 | -0,17% | 11.577,00 |
| 30.09.2025 | 35,12 | 35,56 | 34,92 | 35,08 | -1,24% | 12.124,00 |
| 29.09.2025 | 35,52 | 36,00 | 35,02 | 35,52 | -0,45% | 12.260,00 |