37,625€
2,80%
Echtzeit-Aktienkurs AUMOVIO SE NA O.N.
Bid:
Ask:
Aktienkurse zur AUMOVIO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 36,50 | 39,03 | 36,38 | 37,68 | 2,94% | 17.202,00 |
| 06.10.2026 | 34,78 | 36,63 | 34,65 | 36,60 | 4,80% | 13.357,00 |
| 05.10.2026 | 34,90 | 35,53 | 34,70 | 34,93 | 0,14% | 3.063,00 |
| 02.10.2026 | 34,80 | 35,13 | 34,33 | 34,88 | 0,29% | 6.872,00 |
| 01.10.2026 | 36,18 | 36,23 | 34,68 | 34,78 | -6,01% | 8.252,00 |
| 30.09.2026 | 36,05 | 37,10 | 35,73 | 37,00 | 2,35% | 1.152,00 |
| 29.09.2026 | 36,55 | 36,55 | 35,85 | 36,15 | -0,34% | 1.312,00 |
| 28.09.2026 | 36,45 | 37,25 | 36,28 | 36,28 | -0,96% | 6.898,00 |
| 25.09.2026 | 36,58 | 37,30 | 35,58 | 36,63 | 0,48% | 551,00 |
| 24.09.2026 | 36,65 | 37,08 | 35,95 | 36,45 | -1,95% | 2.337,00 |
| 23.09.2026 | 37,10 | 37,50 | 36,45 | 37,18 | 2,55% | 1.330,00 |
| 22.09.2026 | 35,25 | 36,30 | 35,25 | 36,25 | 2,33% | 920,00 |
| 21.09.2026 | 36,10 | 36,20 | 34,78 | 35,43 | -1,53% | 6.319,00 |
| 18.09.2026 | 37,55 | 37,60 | 35,90 | 35,98 | -4,51% | 6.649,00 |
| 17.09.2026 | 36,60 | 38,10 | 36,50 | 37,68 | 2,52% | 5.554,00 |
| 16.09.2026 | 36,50 | 36,88 | 36,28 | 36,75 | -0,14% | 4.011,00 |
| 15.09.2026 | 36,75 | 37,28 | 35,85 | 36,80 | -0,74% | 2.554,00 |
| 14.09.2026 | 37,75 | 38,03 | 36,30 | 37,08 | -0,34% | 5.138,00 |
| 11.09.2026 | 38,03 | 38,85 | 37,20 | 37,20 | -3,12% | 1.485,00 |
| 10.09.2026 | 37,20 | 38,60 | 37,00 | 38,40 | 2,13% | 5.698,00 |
| 09.09.2026 | 38,38 | 38,40 | 37,58 | 37,60 | -3,09% | 2.681,00 |
| 08.09.2026 | 37,60 | 38,90 | 36,98 | 38,80 | 3,12% | 4.900,00 |
| 07.09.2026 | 37,60 | 37,75 | 37,25 | 37,63 | -0,46% | 2.348,00 |
| 04.09.2026 | 37,05 | 38,03 | 36,75 | 37,80 | 2,58% | 10.449,00 |
| 03.09.2026 | 35,65 | 36,95 | 35,23 | 36,85 | 3,73% | 6.577,00 |
| 02.09.2026 | 35,45 | 36,00 | 34,40 | 35,53 | -0,63% | 6.772,00 |
| 01.09.2026 | 36,90 | 37,10 | 35,58 | 35,75 | -3,12% | 7.158,00 |
| 31.08.2026 | 36,20 | 36,93 | 36,05 | 36,90 | 2,86% | 5.432,00 |
| 28.08.2026 | 34,70 | 35,98 | 34,70 | 35,88 | 2,57% | 6.076,00 |
| 27.08.2026 | 35,25 | 35,25 | 34,65 | 34,98 | -0,99% | 7.692,00 |
| 26.08.2026 | 35,95 | 35,95 | 35,20 | 35,33 | -1,94% | 1.070,00 |
| 25.08.2026 | 35,33 | 36,08 | 34,83 | 36,03 | 0,77% | 6.199,00 |
| 24.08.2026 | 36,50 | 36,70 | 35,70 | 35,75 | -1,79% | 1.944,00 |
| 21.08.2026 | 36,55 | 36,80 | 36,25 | 36,40 | 0,69% | 6.053,00 |
| 20.08.2026 | 35,48 | 36,60 | 35,35 | 36,15 | 1,90% | 1.320,00 |
| 19.08.2026 | 36,05 | 36,25 | 35,30 | 35,48 | -1,66% | 5.210,00 |
| 18.08.2026 | 36,75 | 37,08 | 36,08 | 36,08 | -2,50% | 1.663,00 |
| 17.08.2026 | 37,20 | 37,35 | 36,18 | 37,00 | -0,34% | 4.642,00 |
| 14.08.2026 | 37,70 | 37,83 | 36,90 | 37,13 | -1,13% | 2.576,00 |
| 13.08.2026 | 37,80 | 38,05 | 37,28 | 37,55 | -1,25% | 3.622,00 |
| 12.08.2026 | 38,95 | 39,13 | 37,90 | 38,03 | -2,00% | 4.386,00 |
| 11.08.2026 | 38,45 | 39,38 | 37,95 | 38,80 | 1,17% | 5.649,00 |
| 10.08.2026 | 38,90 | 39,80 | 38,15 | 38,35 | 2,33% | 13.075,00 |
| 07.08.2026 | 36,95 | 37,93 | 35,10 | 37,48 | 1,70% | 23.721,00 |
| 06.08.2026 | 38,75 | 41,03 | 35,80 | 36,85 | -5,57% | 13.399,00 |
| 05.08.2026 | 39,65 | 40,05 | 39,03 | 39,03 | -2,19% | 2.000,00 |
| 04.08.2026 | 40,70 | 40,78 | 39,00 | 39,90 | -1,60% | 3.189,00 |
| 03.08.2026 | 39,65 | 41,70 | 39,55 | 40,55 | 1,82% | 6.410,00 |
| 31.07.2026 | 41,35 | 42,40 | 39,48 | 39,83 | -3,40% | 6.899,00 |
| 30.07.2026 | 36,95 | 42,75 | 36,60 | 41,23 | 11,04% | 17.957,00 |
| 29.07.2026 | 37,20 | 37,63 | 36,90 | 37,13 | 0,61% | 993,00 |
| 28.07.2026 | 36,45 | 37,55 | 36,35 | 36,90 | 1,93% | 1.574,00 |
| 27.07.2026 | 36,78 | 37,43 | 36,13 | 36,20 | -0,82% | 2.661,00 |
| 24.07.2026 | 35,75 | 36,68 | 35,60 | 36,50 | 2,10% | 1.545,00 |
| 23.07.2026 | 35,55 | 36,13 | 35,53 | 35,75 | -0,97% | 756,00 |
| 22.07.2026 | 35,80 | 36,48 | 35,63 | 36,10 | 0,42% | 1.125,00 |
| 21.07.2026 | 35,25 | 36,33 | 34,88 | 35,95 | 2,42% | 1.360,00 |
| 20.07.2026 | 35,95 | 36,00 | 35,10 | 35,10 | -2,43% | 598,00 |
| 17.07.2026 | 36,95 | 36,95 | 35,93 | 35,98 | -3,81% | 1.405,00 |
| 16.07.2026 | 37,45 | 38,13 | 37,20 | 37,40 | 2,68% | 832,00 |
| 15.07.2026 | 36,08 | 36,68 | 35,90 | 36,43 | 0,90% | 1.283,00 |
| 14.07.2026 | 36,60 | 36,60 | 35,70 | 36,10 | -2,83% | 1.360,00 |
| 13.07.2026 | 36,60 | 37,28 | 35,93 | 37,15 | 0,54% | 1.481,00 |
| 10.07.2026 | 36,98 | 37,45 | 36,83 | 36,95 | 0,68% | 732,00 |
| 09.07.2026 | 36,05 | 36,78 | 36,05 | 36,70 | 0,00% | 4.200,00 |
| 08.07.2026 | 38,00 | 38,00 | 36,05 | 36,70 | -5,17% | 2.787,00 |
| 07.07.2026 | 38,20 | 39,43 | 38,18 | 38,70 | -0,64% | 1.017,00 |
| 06.07.2026 | 39,50 | 39,83 | 38,75 | 38,95 | -1,20% | 2.281,00 |
| 03.07.2026 | 38,60 | 39,75 | 38,60 | 39,43 | 1,81% | 7.111,00 |
| 02.07.2026 | 37,65 | 39,03 | 37,50 | 38,73 | 2,86% | 1.417,00 |
| 01.07.2026 | 36,03 | 37,65 | 35,73 | 37,65 | 4,58% | 1.888,00 |
| 30.06.2026 | 34,25 | 36,20 | 33,95 | 36,00 | 4,50% | 2.921,00 |
| 29.06.2026 | 34,95 | 35,25 | 34,10 | 34,45 | -2,27% | 4.115,00 |
| 26.06.2026 | 36,15 | 36,25 | 35,20 | 35,25 | -3,89% | 2.975,00 |
| 25.06.2026 | 38,25 | 38,35 | 36,53 | 36,68 | -3,93% | 2.206,00 |
| 24.06.2026 | 39,98 | 40,13 | 38,10 | 38,18 | -3,66% | 3.836,00 |
| 23.06.2026 | 39,85 | 40,05 | 39,55 | 39,63 | -2,04% | 604,00 |
| 22.06.2026 | 39,10 | 40,45 | 38,85 | 40,45 | 3,12% | 3.109,00 |
| 19.06.2026 | 38,65 | 39,68 | 38,43 | 39,23 | -0,76% | 2.993,00 |
| 18.06.2026 | 40,90 | 40,90 | 39,50 | 39,53 | -3,77% | 1.411,00 |
| 17.06.2026 | 41,05 | 41,23 | 40,35 | 41,08 | -0,60% | 3.153,00 |
| 16.06.2026 | 41,00 | 41,35 | 40,83 | 41,33 | -0,18% | 1.592,00 |
| 15.06.2026 | 39,55 | 41,45 | 39,43 | 41,40 | 6,15% | 7.173,00 |
| 12.06.2026 | 38,50 | 39,70 | 38,50 | 39,00 | 1,63% | 4.546,00 |
| 11.06.2026 | 37,88 | 38,48 | 37,40 | 38,38 | 1,59% | 4.581,00 |
| 10.06.2026 | 37,55 | 37,95 | 36,90 | 37,78 | 1,07% | 4.289,00 |
| 09.06.2026 | 39,85 | 40,48 | 37,20 | 37,38 | -5,14% | 3.023,00 |
| 08.06.2026 | 39,00 | 39,68 | 38,68 | 39,40 | -0,63% | 2.353,00 |
| 05.06.2026 | 39,25 | 40,35 | 39,15 | 39,65 | -1,06% | 3.463,00 |
| 04.06.2026 | 40,85 | 41,15 | 39,95 | 40,08 | -1,11% | 3.047,00 |
| 03.06.2026 | 39,95 | 40,65 | 39,55 | 40,53 | 0,93% | 1.293,00 |
| 02.06.2026 | 39,93 | 40,65 | 39,90 | 40,15 | 0,63% | 1.871,00 |
| 01.06.2026 | 39,90 | 40,88 | 39,20 | 39,90 | -1,97% | 2.236,00 |
| 29.05.2026 | 40,23 | 40,75 | 40,05 | 40,70 | 1,75% | 1.114,00 |
| 28.05.2026 | 39,95 | 40,25 | 39,75 | 40,00 | -0,31% | 1.743,00 |
| 27.05.2026 | 38,18 | 40,40 | 37,95 | 40,13 | 4,49% | 9.555,00 |
| 26.05.2026 | 37,63 | 38,60 | 37,43 | 38,40 | 2,26% | 2.149,00 |
| 25.05.2026 | 36,55 | 37,83 | 36,23 | 37,55 | 5,03% | 1.333,00 |
| 22.05.2026 | 35,00 | 35,80 | 35,00 | 35,75 | 3,10% | 701,00 |
| 21.05.2026 | 34,68 | 35,35 | 34,15 | 34,68 | 0,87% | 833,00 |