39,400€
-2,78%
Echtzeit-Aktienkurs AUMOVIO SE NA O.N.
Bid:
Ask:
Aktienkurse zur AUMOVIO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2026 | 34,65 | 34,93 | 34,35 | 34,38 | -1,22% | 1.300,00 |
| 19.05.2026 | 35,70 | 35,70 | 34,70 | 34,80 | -0,78% | 3.115,00 |
| 18.05.2026 | 34,55 | 35,45 | 34,15 | 35,08 | -1,06% | 1.206,00 |
| 15.05.2026 | 36,10 | 36,40 | 35,45 | 35,45 | -2,74% | 767,00 |
| 14.05.2026 | 36,18 | 36,80 | 36,13 | 36,45 | 3,70% | 417,00 |
| 13.05.2026 | 35,45 | 35,75 | 34,75 | 35,15 | -1,61% | 8.493,00 |
| 12.05.2026 | 35,90 | 36,40 | 35,48 | 35,73 | -0,69% | 1.878,00 |
| 11.05.2026 | 36,15 | 36,35 | 35,55 | 35,98 | -2,11% | 1.988,00 |
| 08.05.2026 | 36,85 | 37,58 | 36,58 | 36,75 | -1,87% | 3.429,00 |
| 07.05.2026 | 38,55 | 39,50 | 36,83 | 37,45 | -3,35% | 5.728,00 |
| 06.05.2026 | 37,55 | 39,95 | 37,45 | 38,75 | 4,31% | 4.877,00 |
| 05.05.2026 | 36,00 | 37,23 | 36,00 | 37,15 | 2,34% | 1.720,00 |
| 04.05.2026 | 36,50 | 36,90 | 35,85 | 36,30 | -0,62% | 3.051,00 |
| 30.04.2026 | 35,83 | 36,73 | 35,70 | 36,53 | -0,41% | 1.876,00 |
| 29.04.2026 | 36,55 | 36,68 | 36,55 | 36,68 | 0,48% | 17,00 |
| 28.04.2026 | 37,45 | 37,88 | 35,93 | 36,50 | -2,54% | 2.238,00 |
| 27.04.2026 | 36,90 | 37,55 | 36,65 | 37,45 | 1,49% | 1.547,00 |
| 24.04.2026 | 37,15 | 37,38 | 36,30 | 36,90 | -0,74% | 953,00 |
| 23.04.2026 | 36,78 | 37,60 | 36,55 | 37,18 | -0,20% | 2.941,00 |
| 22.04.2026 | 37,65 | 38,00 | 36,98 | 37,25 | -3,12% | 5.147,00 |
| 21.04.2026 | 38,13 | 38,73 | 37,95 | 38,45 | 1,12% | 802,00 |
| 20.04.2026 | 37,65 | 38,25 | 37,55 | 38,03 | 1,88% | 5.472,00 |
| 17.04.2026 | 36,75 | 37,55 | 36,13 | 37,33 | 1,43% | 3.138,00 |
| 16.04.2026 | 35,75 | 37,50 | 35,75 | 36,80 | 3,88% | 15.033,00 |
| 15.04.2026 | 36,05 | 36,25 | 35,35 | 35,43 | -2,14% | 2.606,00 |
| 14.04.2026 | 36,20 | 36,80 | 36,05 | 36,20 | 0,00% | 2.630,00 |
| 13.04.2026 | 35,93 | 36,30 | 35,15 | 36,20 | 0,42% | 7.214,00 |
| 10.04.2026 | 35,43 | 36,35 | 35,25 | 36,05 | 2,20% | 3.231,00 |
| 09.04.2026 | 35,63 | 35,63 | 35,00 | 35,28 | -2,42% | 1.747,00 |
| 08.04.2026 | 35,05 | 36,48 | 35,05 | 36,15 | 6,01% | 1.210,00 |
| 07.04.2026 | 34,50 | 35,30 | 33,83 | 34,10 | -2,15% | 1.742,00 |
| 02.04.2026 | 34,58 | 34,97 | 34,12 | 34,85 | -0,77% | 2.307,00 |
| 01.04.2026 | 34,04 | 35,69 | 33,86 | 35,12 | 3,91% | 5.023,00 |
| 31.03.2026 | 33,35 | 34,03 | 32,98 | 33,80 | 1,47% | 2.792,00 |
| 30.03.2026 | 33,44 | 33,64 | 32,45 | 33,31 | -0,74% | 6.153,00 |
| 27.03.2026 | 34,92 | 34,94 | 33,32 | 33,56 | -3,54% | 3.530,00 |
| 26.03.2026 | 35,36 | 35,38 | 34,52 | 34,79 | -2,22% | 2.231,00 |
| 25.03.2026 | 35,56 | 36,45 | 35,30 | 35,58 | 0,08% | 1.795,00 |
| 24.03.2026 | 35,18 | 35,61 | 34,54 | 35,55 | 0,54% | 2.425,00 |
| 23.03.2026 | 33,69 | 36,05 | 33,13 | 35,36 | 3,79% | 8.251,00 |
| 20.03.2026 | 35,56 | 36,40 | 33,97 | 34,07 | -4,22% | 3.931,00 |
| 19.03.2026 | 37,36 | 37,64 | 34,90 | 35,57 | -4,97% | 8.213,00 |
| 18.03.2026 | 37,57 | 38,08 | 36,42 | 37,43 | 3,48% | 7.803,00 |
| 17.03.2026 | 35,76 | 36,47 | 35,46 | 36,17 | 0,28% | 584,00 |
| 16.03.2026 | 36,58 | 36,58 | 35,49 | 36,07 | -0,06% | 5.637,00 |
| 13.03.2026 | 36,40 | 36,49 | 34,56 | 36,09 | -0,44% | 5.968,00 |
| 12.03.2026 | 37,34 | 37,84 | 35,73 | 36,25 | -4,02% | 5.792,00 |
| 11.03.2026 | 37,31 | 38,04 | 36,93 | 37,77 | 0,91% | 3.742,00 |
| 10.03.2026 | 37,06 | 38,44 | 36,82 | 37,43 | 0,65% | 1.861,00 |
| 09.03.2026 | 37,10 | 37,36 | 35,60 | 37,19 | -1,61% | 8.730,00 |
| 06.03.2026 | 37,52 | 37,88 | 37,02 | 37,80 | 1,37% | 2.133,00 |
| 05.03.2026 | 38,16 | 38,16 | 37,07 | 37,29 | -2,33% | 3.393,00 |
| 04.03.2026 | 37,42 | 38,69 | 37,30 | 38,18 | 0,63% | 4.195,00 |
| 03.03.2026 | 40,17 | 40,30 | 37,20 | 37,94 | -6,21% | 9.854,00 |
| 02.03.2026 | 41,68 | 41,68 | 39,82 | 40,45 | -4,15% | 6.092,00 |
| 27.02.2026 | 42,27 | 42,88 | 41,38 | 42,20 | 0,02% | 3.372,00 |
| 26.02.2026 | 42,60 | 42,95 | 41,94 | 42,19 | -0,68% | 3.353,00 |
| 25.02.2026 | 42,00 | 43,06 | 41,72 | 42,48 | 1,38% | 4.243,00 |
| 24.02.2026 | 40,66 | 42,70 | 40,64 | 41,90 | 2,32% | 4.710,00 |
| 23.02.2026 | 40,94 | 41,55 | 40,28 | 40,95 | -0,49% | 2.810,00 |
| 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 |