36,875€
-0,07%
Echtzeit-Aktienkurs Aumovio SE
Bid:
Ask:
Aktienkurse zur Aumovio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 36,83 | 36,83 | 36,83 | 36,83 | -0,87% | - |
| 06.08.2026 | 38,60 | 41,08 | 35,80 | 37,15 | -3,82% | 5.931,00 |
| 05.08.2026 | 39,68 | 40,05 | 38,58 | 38,63 | -2,52% | 1.118,00 |
| 04.08.2026 | 40,75 | 41,00 | 39,00 | 39,63 | -2,46% | 989,00 |
| 03.08.2026 | 39,65 | 41,65 | 39,35 | 40,63 | 2,14% | 742,00 |
| 31.07.2026 | 41,40 | 42,40 | 39,50 | 39,78 | -3,98% | 7.575,00 |
| 30.07.2026 | 36,80 | 43,03 | 36,55 | 41,43 | 12,64% | 3.903,00 |
| 29.07.2026 | 37,13 | 37,65 | 36,78 | 36,78 | -1,34% | 3.341,00 |
| 28.07.2026 | 36,50 | 37,55 | 36,20 | 37,28 | 2,12% | 6.266,00 |
| 27.07.2026 | 36,75 | 37,40 | 36,10 | 36,50 | 0,34% | 1.425,00 |
| 24.07.2026 | 35,78 | 36,68 | 35,60 | 36,38 | 1,68% | - |
| 23.07.2026 | 35,65 | 36,15 | 35,40 | 35,78 | 0,21% | 4.492,00 |
| 22.07.2026 | 35,95 | 36,50 | 35,55 | 35,70 | -0,76% | 6.352,00 |
| 21.07.2026 | 35,10 | 36,35 | 34,85 | 35,98 | 2,64% | 4.940,00 |
| 20.07.2026 | 36,00 | 36,13 | 34,50 | 35,05 | -2,77% | 5.592,00 |
| 17.07.2026 | 36,83 | 36,95 | 35,50 | 36,05 | -2,63% | 310,00 |
| 16.07.2026 | 37,55 | 38,15 | 36,98 | 37,03 | -1,33% | 2.150,00 |
| 15.07.2026 | 36,10 | 37,65 | 35,90 | 37,53 | 4,24% | 264,00 |
| 14.07.2026 | 36,55 | 36,65 | 35,70 | 36,00 | -2,17% | 675,00 |
| 13.07.2026 | 36,50 | 37,30 | 35,90 | 36,80 | -0,20% | - |
| 10.07.2026 | 36,95 | 37,45 | 36,38 | 36,88 | -0,27% | 14.448,00 |
| 09.07.2026 | 36,30 | 37,00 | 36,10 | 36,98 | 2,00% | 2.359,00 |
| 08.07.2026 | 37,85 | 38,05 | 36,00 | 36,25 | -4,79% | 47,00 |
| 07.07.2026 | 38,35 | 39,40 | 37,95 | 38,08 | -0,78% | - |
| 06.07.2026 | 39,65 | 39,85 | 38,30 | 38,38 | -3,28% | 615,00 |
| 03.07.2026 | 38,58 | 39,75 | 38,50 | 39,68 | 3,05% | 4.375,00 |
| 02.07.2026 | 37,70 | 39,05 | 37,50 | 38,50 | 2,19% | 1.560,00 |
| 01.07.2026 | 36,00 | 37,95 | 35,70 | 37,68 | 4,58% | 1.360,00 |
| 30.06.2026 | 34,10 | 36,15 | 34,10 | 36,03 | 5,65% | 8.210,00 |
| 29.06.2026 | 35,10 | 35,10 | 33,95 | 34,10 | -2,50% | 4.282,00 |
| 26.06.2026 | 36,13 | 36,20 | 34,98 | 34,98 | -3,91% | 4.660,00 |
| 25.06.2026 | 38,20 | 38,75 | 36,38 | 36,40 | -4,59% | 6.005,00 |
| 24.06.2026 | 40,00 | 40,10 | 37,65 | 38,15 | -4,57% | 1.474,00 |
| 23.06.2026 | 39,75 | 40,15 | 39,50 | 39,98 | 0,00% | 807,00 |
| 22.06.2026 | 38,98 | 40,65 | 38,93 | 39,98 | 1,85% | 2.850,00 |
| 19.06.2026 | 38,58 | 39,65 | 38,40 | 39,25 | 0,64% | 3.470,00 |
| 18.06.2026 | 40,75 | 41,10 | 38,60 | 39,00 | -3,64% | 3.365,00 |
| 17.06.2026 | 41,18 | 41,28 | 40,38 | 40,48 | -1,40% | 5.980,00 |
| 16.06.2026 | 41,15 | 41,65 | 40,70 | 41,05 | -0,24% | 2.480,00 |
| 15.06.2026 | 39,50 | 41,95 | 39,45 | 41,15 | 6,06% | 12.162,00 |
| 12.06.2026 | 38,60 | 39,70 | 38,43 | 38,80 | 1,50% | 3.233,00 |
| 11.06.2026 | 37,93 | 38,55 | 37,40 | 38,23 | 0,92% | 4.675,00 |
| 10.06.2026 | 37,48 | 38,08 | 36,90 | 37,88 | 1,07% | 450,00 |
| 09.06.2026 | 39,90 | 40,50 | 37,25 | 37,48 | -5,96% | 675,00 |
| 08.06.2026 | 38,98 | 40,05 | 38,63 | 39,85 | 2,05% | 3.152,00 |
| 05.06.2026 | 39,25 | 40,35 | 38,93 | 39,05 | -0,89% | - |
| 04.06.2026 | 40,70 | 41,18 | 39,35 | 39,40 | -3,37% | 2.006,00 |
| 03.06.2026 | 40,08 | 40,85 | 39,55 | 40,78 | 1,56% | 680,00 |
| 02.06.2026 | 39,98 | 40,65 | 39,90 | 40,15 | 0,63% | 9.228,00 |
| 01.06.2026 | 40,10 | 40,90 | 39,20 | 39,90 | -0,31% | 2.600,00 |
| 29.05.2026 | 40,20 | 41,05 | 39,95 | 40,03 | -0,31% | 6.245,00 |
| 28.05.2026 | 39,85 | 40,28 | 39,40 | 40,15 | 0,19% | 4.125,00 |
| 27.05.2026 | 38,15 | 40,55 | 37,90 | 40,08 | 5,39% | 1.330,00 |
| 26.05.2026 | 37,70 | 38,55 | 37,40 | 38,03 | 0,66% | 10.102,00 |
| 25.05.2026 | 36,43 | 37,83 | 36,23 | 37,78 | 5,30% | 5.125,00 |
| 22.05.2026 | 35,20 | 36,20 | 34,68 | 35,88 | 2,14% | 3.108,00 |
| 21.05.2026 | 34,73 | 35,35 | 34,25 | 35,13 | 0,93% | 1.716,00 |
| 20.05.2026 | 34,60 | 35,10 | 34,25 | 34,80 | -0,64% | 1.475,00 |
| 19.05.2026 | 35,53 | 35,63 | 34,40 | 35,03 | -1,41% | 8.444,00 |
| 18.05.2026 | 34,35 | 35,65 | 34,35 | 35,53 | 2,67% | 1.011,00 |
| 15.05.2026 | 35,93 | 36,40 | 34,45 | 34,60 | -4,42% | 495,00 |
| 14.05.2026 | 36,18 | 36,80 | 36,13 | 36,20 | 0,00% | 21.200,00 |
| 13.05.2026 | 35,25 | 36,30 | 34,75 | 36,20 | 3,06% | 19.390,00 |
| 12.05.2026 | 35,78 | 36,40 | 35,08 | 35,13 | -2,43% | 1.354,00 |
| 11.05.2026 | 36,25 | 36,35 | 35,60 | 36,00 | -0,83% | - |
| 08.05.2026 | 37,13 | 37,60 | 36,25 | 36,30 | -2,29% | 8.738,00 |
| 07.05.2026 | 38,68 | 39,55 | 36,85 | 37,15 | -4,62% | 1.245,00 |
| 06.05.2026 | 37,55 | 39,90 | 37,45 | 38,95 | 4,49% | 4.621,00 |
| 05.05.2026 | 36,10 | 37,35 | 36,05 | 37,28 | 3,47% | 346,00 |
| 04.05.2026 | 36,75 | 36,90 | 35,85 | 36,03 | -2,04% | - |
| 30.04.2026 | 35,90 | 36,90 | 35,60 | 36,78 | 1,87% | - |
| 29.04.2026 | 36,68 | 37,25 | 35,88 | 36,10 | -1,16% | 5.155,00 |
| 28.04.2026 | 37,58 | 37,98 | 35,90 | 36,53 | -2,86% | 8.660,00 |
| 27.04.2026 | 36,78 | 37,70 | 36,68 | 37,60 | 2,10% | 220,00 |
| 24.04.2026 | 37,18 | 37,35 | 36,35 | 36,83 | -0,81% | 1.010,00 |
| 23.04.2026 | 36,88 | 37,60 | 36,55 | 37,13 | -0,34% | 4.971,00 |
| 22.04.2026 | 37,50 | 38,03 | 37,00 | 37,25 | -0,13% | 2.128,00 |
| 21.04.2026 | 38,18 | 38,75 | 37,25 | 37,30 | -2,16% | 2.568,00 |
| 20.04.2026 | 37,60 | 38,48 | 37,60 | 38,13 | -1,10% | 7.717,00 |
| 17.04.2026 | 36,63 | 39,30 | 36,10 | 38,55 | 5,33% | 1.698,00 |
| 16.04.2026 | 35,95 | 37,48 | 35,95 | 36,60 | 2,88% | 1.154,00 |
| 15.04.2026 | 35,98 | 36,25 | 35,38 | 35,58 | -1,73% | 12.450,00 |
| 14.04.2026 | 36,28 | 36,85 | 36,00 | 36,20 | -0,14% | 4.063,00 |
| 13.04.2026 | 35,85 | 36,30 | 35,15 | 36,25 | 0,49% | 1.836,00 |
| 10.04.2026 | 35,40 | 36,35 | 35,25 | 36,08 | 1,91% | 1.355,00 |
| 09.04.2026 | 35,58 | 35,68 | 35,03 | 35,40 | -0,91% | 3.400,00 |
| 08.04.2026 | 35,18 | 36,50 | 35,18 | 35,73 | 5,70% | 2.444,00 |
| 07.04.2026 | 34,78 | 35,30 | 33,45 | 33,80 | -2,71% | 9.262,00 |
| 02.04.2026 | 34,58 | 34,98 | 34,12 | 34,74 | -1,33% | 3.705,00 |
| 01.04.2026 | 33,89 | 35,68 | 33,89 | 35,21 | 4,36% | 6.037,00 |
| 31.03.2026 | 33,37 | 34,03 | 32,98 | 33,74 | 1,47% | 3.830,00 |
| 30.03.2026 | 33,49 | 33,64 | 32,46 | 33,25 | -0,84% | 1.004,00 |
| 27.03.2026 | 34,94 | 34,94 | 33,46 | 33,53 | -3,51% | 5.160,00 |
| 26.03.2026 | 35,39 | 35,40 | 34,66 | 34,75 | -2,36% | 747,00 |
| 25.03.2026 | 35,43 | 36,44 | 35,31 | 35,59 | 0,20% | 530,00 |
| 24.03.2026 | 35,03 | 35,59 | 34,56 | 35,52 | 0,57% | 1.500,00 |
| 23.03.2026 | 33,69 | 36,04 | 33,12 | 35,32 | 3,55% | 6.145,00 |
| 20.03.2026 | 35,58 | 36,40 | 34,05 | 34,11 | -3,97% | 2.451,00 |
| 19.03.2026 | 37,39 | 37,52 | 34,96 | 35,52 | -5,00% | 985,00 |
| 18.03.2026 | 37,61 | 38,10 | 36,42 | 37,39 | 2,44% | 2.533,00 |