41,060€
0,39%
Echtzeit-Aktienkurs Aumovio SE
Bid:
Ask:
Aktienkurse zur Aumovio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 41,01 | 41,30 | 40,62 | 41,06 | 0,22% | 1.865,00 |
| 19.02.2026 | 40,97 | 41,16 | 40,32 | 40,97 | -0,05% | 2.563,00 |
| 18.02.2026 | 41,01 | 41,10 | 39,84 | 40,99 | -0,24% | 1.620,00 |
| 17.02.2026 | 42,09 | 42,22 | 39,40 | 41,09 | -4,49% | 4.224,00 |
| 16.02.2026 | 43,39 | 43,76 | 42,79 | 43,02 | -0,55% | 3.776,00 |
| 13.02.2026 | 43,64 | 43,72 | 43,04 | 43,26 | -1,19% | 75,00 |
| 12.02.2026 | 43,44 | 44,24 | 43,24 | 43,78 | 0,74% | 375,00 |
| 11.02.2026 | 43,62 | 43,98 | 43,02 | 43,46 | -0,28% | 435,00 |
| 10.02.2026 | 41,78 | 44,42 | 41,78 | 43,58 | 3,96% | 82,00 |
| 09.02.2026 | 41,20 | 42,40 | 41,20 | 41,92 | 1,75% | 556,00 |
| 06.02.2026 | 41,80 | 41,88 | 40,52 | 41,20 | -1,58% | 125,00 |
| 05.02.2026 | 42,50 | 42,52 | 40,98 | 41,86 | -1,60% | 322,00 |
| 04.02.2026 | 41,30 | 42,64 | 41,30 | 42,54 | 3,20% | 67,00 |
| 03.02.2026 | 41,44 | 41,60 | 40,44 | 41,22 | -0,48% | 802,00 |
| 02.02.2026 | 40,28 | 41,52 | 40,04 | 41,42 | 2,07% | 350,00 |
| 30.01.2026 | 41,84 | 42,06 | 40,10 | 40,58 | -3,38% | 3.260,00 |
| 29.01.2026 | 42,02 | 42,10 | 41,52 | 42,00 | -0,19% | 278,00 |
| 28.01.2026 | 42,94 | 42,98 | 42,04 | 42,08 | -2,41% | 626,00 |
| 27.01.2026 | 43,46 | 43,56 | 42,46 | 43,12 | -0,55% | 101,00 |
| 26.01.2026 | 44,76 | 44,76 | 43,36 | 43,36 | -3,21% | 164,00 |
| 23.01.2026 | 44,02 | 44,94 | 43,84 | 44,80 | 4,19% | 13.732,00 |
| 22.01.2026 | 42,86 | 43,56 | 42,66 | 43,00 | -0,05% | 1.115,00 |
| 21.01.2026 | 43,86 | 44,38 | 42,44 | 43,02 | -1,24% | 7.801,00 |
| 20.01.2026 | 42,02 | 43,56 | 41,76 | 43,56 | 3,37% | 19.151,00 |
| 19.01.2026 | 43,34 | 43,34 | 42,06 | 42,14 | -3,44% | 1.320,00 |
| 16.01.2026 | 45,16 | 45,34 | 43,10 | 43,64 | -3,71% | 1.100,00 |
| 15.01.2026 | 46,48 | 46,62 | 44,92 | 45,32 | -2,54% | 470,00 |
| 14.01.2026 | 45,56 | 46,56 | 45,24 | 46,50 | 2,11% | 13.892,00 |
| 13.01.2026 | 46,74 | 46,82 | 45,18 | 45,54 | -2,57% | 8.494,00 |
| 12.01.2026 | 46,34 | 46,90 | 46,16 | 46,74 | 2,50% | 607,00 |
| 09.01.2026 | 44,90 | 46,20 | 44,78 | 45,60 | 1,51% | 308,00 |
| 08.01.2026 | 44,80 | 44,96 | 44,02 | 44,92 | -0,13% | 910,00 |
| 07.01.2026 | 45,64 | 45,80 | 44,70 | 44,98 | -1,58% | 2.017,00 |
| 06.01.2026 | 44,06 | 45,70 | 43,54 | 45,70 | 3,68% | 508,00 |
| 05.01.2026 | 44,86 | 44,86 | 43,72 | 44,08 | -0,85% | 950,00 |
| 02.01.2026 | 42,80 | 44,50 | 42,80 | 44,46 | 3,59% | 1.520,00 |
| 30.12.2025 | 42,28 | 43,26 | 42,28 | 42,92 | 1,32% | 489,00 |
| 29.12.2025 | 41,62 | 42,80 | 41,62 | 42,36 | 1,49% | 885,00 |
| 23.12.2025 | 42,22 | 42,76 | 41,74 | 41,74 | -1,23% | 282,00 |
| 22.12.2025 | 42,28 | 42,88 | 42,04 | 42,26 | -0,05% | 1.160,00 |
| 19.12.2025 | 42,80 | 42,92 | 42,26 | 42,28 | -1,63% | 600,00 |
| 18.12.2025 | 42,48 | 43,08 | 41,68 | 42,98 | 1,18% | 192,00 |
| 17.12.2025 | 42,56 | 43,26 | 42,10 | 42,48 | -0,33% | 234,00 |
| 16.12.2025 | 42,24 | 43,00 | 42,12 | 42,62 | 0,38% | 550,00 |
| 15.12.2025 | 42,16 | 42,70 | 42,02 | 42,46 | 0,90% | 288,00 |
| 12.12.2025 | 41,94 | 42,46 | 41,74 | 42,08 | 0,24% | 945,00 |
| 11.12.2025 | 41,44 | 42,26 | 41,42 | 41,98 | 0,62% | 293,00 |
| 10.12.2025 | 41,12 | 42,26 | 40,90 | 41,72 | 2,61% | 405,00 |
| 09.12.2025 | 39,98 | 41,12 | 39,98 | 40,66 | 1,35% | 349,00 |
| 08.12.2025 | 40,42 | 41,00 | 40,02 | 40,12 | -0,79% | 56,00 |
| 05.12.2025 | 39,80 | 40,74 | 39,46 | 40,44 | 1,56% | 130,00 |
| 04.12.2025 | 38,38 | 39,86 | 37,72 | 39,82 | 5,51% | 50,00 |
| 03.12.2025 | 36,96 | 37,78 | 36,84 | 37,74 | 2,28% | 625,00 |
| 02.12.2025 | 37,14 | 37,82 | 36,88 | 36,90 | -0,97% | 25,00 |
| 01.12.2025 | 36,82 | 37,46 | 36,40 | 37,26 | 0,70% | 141,00 |
| 28.11.2025 | 36,34 | 37,28 | 36,34 | 37,00 | 1,09% | 164,00 |
| 27.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,22% | - |
| 26.11.2025 | 36,58 | 37,30 | 36,28 | 36,68 | 0,22% | 1.295,00 |
| 25.11.2025 | 36,42 | 37,14 | 36,12 | 36,60 | 0,16% | 7,00 |
| 24.11.2025 | 37,34 | 37,60 | 36,30 | 36,54 | -0,98% | 1.401,00 |
| 21.11.2025 | 35,52 | 36,98 | 35,52 | 36,90 | 3,94% | 837,00 |
| 20.11.2025 | 37,38 | 37,58 | 35,50 | 35,50 | -4,52% | 390,00 |
| 19.11.2025 | 37,02 | 37,94 | 36,68 | 37,18 | -0,05% | 75,00 |
| 18.11.2025 | 37,24 | 38,08 | 36,86 | 37,20 | -0,85% | 469,00 |
| 17.11.2025 | 38,86 | 39,10 | 37,48 | 37,52 | -3,79% | 222,00 |
| 14.11.2025 | 39,60 | 39,96 | 38,64 | 39,00 | -1,56% | 662,00 |
| 13.11.2025 | 41,08 | 41,40 | 39,46 | 39,62 | -3,22% | 729,00 |
| 12.11.2025 | 42,26 | 42,32 | 40,90 | 40,94 | -3,08% | 1.710,00 |
| 11.11.2025 | 41,20 | 42,32 | 40,90 | 42,24 | 2,28% | 258,00 |
| 10.11.2025 | 39,30 | 41,36 | 39,26 | 41,30 | 6,17% | 1.153,00 |
| 07.11.2025 | 35,98 | 39,58 | 35,78 | 38,90 | 10,20% | 1.610,00 |
| 06.11.2025 | 36,30 | 36,50 | 35,30 | 35,30 | -2,97% | 900,00 |
| 05.11.2025 | 36,74 | 37,00 | 36,32 | 36,38 | -1,94% | 529,00 |
| 04.11.2025 | 37,30 | 37,70 | 36,70 | 37,10 | -1,33% | 110,00 |
| 03.11.2025 | 37,00 | 38,54 | 37,00 | 37,60 | 1,13% | 70,00 |
| 31.10.2025 | 36,50 | 38,16 | 36,50 | 37,18 | 1,86% | 296,00 |
| 30.10.2025 | 38,40 | 39,12 | 36,46 | 36,50 | -4,95% | 478,00 |
| 29.10.2025 | 37,76 | 38,92 | 37,76 | 38,40 | 1,69% | 260,00 |
| 28.10.2025 | 36,16 | 38,00 | 36,08 | 37,76 | 4,37% | 812,00 |
| 27.10.2025 | 35,44 | 36,80 | 35,32 | 36,18 | 1,69% | 1.100,00 |
| 24.10.2025 | 34,50 | 35,66 | 34,50 | 35,58 | 3,13% | 53,00 |
| 23.10.2025 | 33,86 | 35,24 | 33,82 | 34,50 | 1,77% | 53,00 |
| 22.10.2025 | 34,04 | 34,54 | 33,52 | 33,90 | -2,36% | 330,00 |
| 21.10.2025 | 34,54 | 34,78 | 33,58 | 34,72 | 0,40% | 1.375,00 |
| 20.10.2025 | 35,44 | 35,44 | 33,98 | 34,58 | -1,59% | 422,00 |
| 17.10.2025 | 34,70 | 35,22 | 34,52 | 35,14 | 1,21% | 1.077,00 |
| 16.10.2025 | 34,74 | 35,30 | 34,70 | 34,72 | 0,00% | 538,00 |
| 15.10.2025 | 34,00 | 35,32 | 34,00 | 34,72 | 0,23% | 386,00 |
| 14.10.2025 | 34,00 | 35,30 | 34,00 | 34,64 | 0,93% | 1.786,00 |
| 13.10.2025 | 34,32 | 34,32 | 34,32 | 34,32 | 0,00% | - |
| 10.10.2025 | 35,34 | 35,34 | 34,26 | 34,32 | -0,92% | 300,00 |
| 09.10.2025 | 35,12 | 35,20 | 34,62 | 34,64 | -1,37% | 372,00 |
| 08.10.2025 | 35,52 | 35,78 | 35,02 | 35,12 | -0,96% | 26,00 |
| 07.10.2025 | 36,22 | 36,30 | 35,34 | 35,46 | -2,48% | 360,00 |
| 06.10.2025 | 36,02 | 36,76 | 35,96 | 36,36 | 0,11% | 3.936,00 |
| 03.10.2025 | 36,76 | 36,90 | 36,28 | 36,32 | -1,47% | 200,00 |
| 02.10.2025 | 35,02 | 36,97 | 35,02 | 36,86 | 5,25% | 2.622,00 |
| 01.10.2025 | 34,94 | 35,60 | 34,74 | 35,02 | 2,10% | 817,00 |
| 30.09.2025 | 35,26 | 35,52 | 34,30 | 34,30 | -3,05% | 25,00 |
| 29.09.2025 | 35,50 | 35,74 | 35,06 | 35,38 | -0,23% | 681,00 |