35,990€
0,31%
Echtzeit-Aktienkurs Aumovio SE
Bid:
Ask:
Aktienkurse zur Aumovio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 36,11 | 36,50 | 34,56 | 35,86 | -0,06% | - |
| 12.03.2026 | 37,37 | 37,84 | 35,82 | 35,88 | -4,83% | - |
| 11.03.2026 | 37,19 | 38,04 | 36,86 | 37,70 | -0,32% | - |
| 10.03.2026 | 36,85 | 38,44 | 36,85 | 37,82 | 4,07% | - |
| 09.03.2026 | 36,85 | 36,85 | 35,62 | 36,34 | -2,10% | - |
| 06.03.2026 | 37,41 | 38,02 | 37,04 | 37,12 | -0,91% | - |
| 05.03.2026 | 37,94 | 38,13 | 37,08 | 37,46 | -1,73% | - |
| 04.03.2026 | 37,67 | 38,68 | 37,39 | 38,12 | 1,06% | - |
| 03.03.2026 | 40,23 | 40,25 | 37,54 | 37,72 | -6,82% | - |
| 02.03.2026 | 41,27 | 41,52 | 39,88 | 40,48 | -3,20% | - |
| 27.02.2026 | 42,26 | 42,86 | 41,36 | 41,82 | -1,27% | - |
| 26.02.2026 | 42,75 | 42,98 | 42,18 | 42,36 | -0,19% | - |
| 25.02.2026 | 42,10 | 43,08 | 41,76 | 42,44 | 1,63% | - |
| 24.02.2026 | 40,74 | 42,06 | 40,66 | 41,76 | 2,00% | - |
| 23.02.2026 | 40,88 | 41,56 | 40,32 | 40,94 | -0,44% | - |
| 20.02.2026 | 41,06 | 41,27 | 40,62 | 41,12 | 0,00% | - |
| 19.02.2026 | 40,95 | 41,12 | 40,32 | 41,12 | 2,39% | - |
| 18.02.2026 | 40,93 | 41,10 | 39,84 | 40,16 | -1,23% | - |
| 17.02.2026 | 41,56 | 42,16 | 39,40 | 40,66 | -5,44% | - |
| 16.02.2026 | 43,33 | 43,76 | 42,79 | 43,00 | -1,15% | - |
| 13.02.2026 | 43,44 | 43,68 | 42,90 | 43,50 | -0,73% | 125.085,00 |
| 12.02.2026 | 43,64 | 44,58 | 43,36 | 43,82 | 0,78% | 135.870,00 |
| 11.02.2026 | 43,24 | 44,08 | 42,96 | 43,48 | -0,55% | 143.223,00 |
| 10.02.2026 | 42,70 | 44,76 | 42,56 | 43,72 | 4,19% | 178.501,00 |
| 09.02.2026 | 41,58 | 42,46 | 41,48 | 41,96 | 1,80% | 147.264,00 |
| 06.02.2026 | 41,88 | 41,88 | 40,58 | 41,22 | -1,86% | 113.504,00 |
| 05.02.2026 | 42,18 | 42,34 | 40,88 | 42,00 | -1,50% | 146.584,00 |
| 04.02.2026 | 41,62 | 42,80 | 41,36 | 42,64 | 2,90% | 107.424,00 |
| 03.02.2026 | 41,52 | 41,56 | 40,40 | 41,44 | -0,19% | 109.172,00 |
| 02.02.2026 | 40,46 | 41,56 | 39,96 | 41,52 | 1,96% | 157.525,00 |
| 30.01.2026 | 42,76 | 42,76 | 40,00 | 40,72 | -2,77% | 185.712,00 |
| 29.01.2026 | 42,02 | 42,16 | 41,52 | 41,88 | -0,38% | 132.226,00 |
| 28.01.2026 | 43,08 | 43,22 | 42,04 | 42,04 | -2,78% | 122.531,00 |
| 27.01.2026 | 43,70 | 43,82 | 42,34 | 43,24 | -0,83% | 123.129,00 |
| 26.01.2026 | 44,48 | 44,50 | 43,50 | 43,60 | -3,02% | 155.214,00 |
| 23.01.2026 | 43,96 | 45,08 | 43,66 | 44,96 | 4,22% | 206.832,00 |
| 22.01.2026 | 43,50 | 43,66 | 42,56 | 43,14 | 1,79% | 155.227,00 |
| 21.01.2026 | 43,60 | 44,48 | 42,38 | 42,38 | -2,57% | 140.758,00 |
| 20.01.2026 | 42,00 | 43,56 | 41,52 | 43,50 | 3,18% | 136.454,00 |
| 19.01.2026 | 42,00 | 42,86 | 41,82 | 42,16 | -3,39% | 118.487,00 |
| 16.01.2026 | 45,32 | 45,32 | 42,98 | 43,64 | -4,17% | 174.350,00 |
| 15.01.2026 | 46,80 | 46,80 | 44,76 | 45,54 | -2,27% | 174.954,00 |
| 14.01.2026 | 45,54 | 46,64 | 45,20 | 46,60 | 2,01% | 129.656,00 |
| 13.01.2026 | 46,26 | 46,86 | 45,12 | 45,68 | -1,89% | 146.373,00 |
| 12.01.2026 | 46,70 | 47,02 | 46,12 | 46,56 | 1,97% | 196.585,00 |
| 09.01.2026 | 45,22 | 46,28 | 45,02 | 45,66 | 1,69% | 188.937,00 |
| 08.01.2026 | 45,00 | 45,26 | 43,94 | 44,90 | -0,22% | 188.197,00 |
| 07.01.2026 | 45,88 | 45,90 | 44,96 | 45,00 | -1,53% | 179.106,00 |
| 06.01.2026 | 44,00 | 45,96 | 43,36 | 45,70 | 3,39% | 163.726,00 |
| 05.01.2026 | 44,48 | 44,96 | 43,80 | 44,20 | -0,85% | 147.531,00 |
| 02.01.2026 | 43,20 | 44,58 | 43,16 | 44,58 | 3,82% | 124.775,00 |
| 30.12.2025 | 42,60 | 43,32 | 42,56 | 42,94 | 1,13% | 42.234,00 |
| 29.12.2025 | 41,82 | 42,84 | 41,60 | 42,46 | 1,19% | 87.349,00 |
| 23.12.2025 | 42,38 | 42,80 | 41,96 | 41,96 | -0,90% | 92.707,00 |
| 22.12.2025 | 42,44 | 42,90 | 42,10 | 42,34 | -0,28% | 93.933,00 |
| 19.12.2025 | 42,84 | 42,86 | 42,22 | 42,46 | -1,48% | 1.776.188,00 |
| 18.12.2025 | 42,80 | 43,12 | 41,92 | 43,10 | 0,94% | 184.823,00 |
| 17.12.2025 | 42,80 | 43,36 | 42,24 | 42,70 | 0,05% | 163.249,00 |
| 16.12.2025 | 42,60 | 43,06 | 42,40 | 42,68 | 0,19% | 150.493,00 |
| 15.12.2025 | 42,22 | 42,82 | 42,12 | 42,60 | 1,04% | 186.495,00 |
| 12.12.2025 | 42,28 | 42,52 | 41,86 | 42,16 | 0,38% | 163.829,00 |
| 11.12.2025 | 41,98 | 42,40 | 41,82 | 42,00 | 0,00% | 138.506,00 |
| 10.12.2025 | 41,50 | 42,36 | 41,50 | 42,00 | 2,99% | 241.037,00 |
| 09.12.2025 | 40,52 | 41,24 | 40,00 | 40,78 | 1,49% | 173.918,00 |
| 08.12.2025 | 40,16 | 41,08 | 40,08 | 40,18 | -1,13% | 210.650,00 |
| 05.12.2025 | 39,98 | 40,80 | 39,56 | 40,64 | 1,96% | 144.944,00 |
| 04.12.2025 | 37,72 | 39,86 | 37,66 | 39,86 | 5,56% | 242.549,00 |
| 03.12.2025 | 37,06 | 37,92 | 36,92 | 37,76 | 2,33% | 128.816,00 |
| 02.12.2025 | 36,98 | 37,86 | 36,88 | 36,90 | -1,13% | 168.701,00 |
| 01.12.2025 | 37,02 | 37,46 | 36,56 | 37,32 | 0,59% | 142.521,00 |
| 28.11.2025 | 36,40 | 37,34 | 36,40 | 37,10 | 1,48% | 137.660,00 |
| 27.11.2025 | 37,42 | 37,42 | 36,10 | 36,56 | -0,65% | 76.124,00 |
| 26.11.2025 | 37,42 | 37,42 | 36,10 | 36,80 | 0,55% | 111.177,00 |
| 25.11.2025 | 36,98 | 37,34 | 36,10 | 36,60 | -0,11% | 176.876,00 |
| 24.11.2025 | 37,50 | 37,60 | 36,44 | 36,64 | -0,70% | 272.660,00 |
| 21.11.2025 | 35,98 | 36,90 | 35,68 | 36,90 | 1,71% | 189.119,00 |
| 20.11.2025 | 37,60 | 37,68 | 36,28 | 36,28 | -2,63% | 210.962,00 |
| 19.11.2025 | 37,36 | 38,96 | 36,66 | 37,26 | -0,11% | 135.802,00 |
| 18.11.2025 | 37,40 | 38,18 | 36,66 | 37,30 | -2,81% | 247.976,00 |
| 17.11.2025 | 38,64 | 39,20 | 37,98 | 38,38 | -1,59% | 133.572,00 |
| 14.11.2025 | 39,62 | 39,96 | 38,60 | 39,00 | -2,26% | 247.908,00 |
| 13.11.2025 | 40,60 | 41,48 | 39,54 | 39,90 | -2,83% | 216.786,00 |
| 12.11.2025 | 42,50 | 42,52 | 41,02 | 41,06 | -3,30% | 201.901,00 |
| 11.11.2025 | 41,00 | 42,46 | 40,88 | 42,46 | 2,66% | 249.735,00 |
| 10.11.2025 | 39,46 | 41,42 | 39,44 | 41,36 | 4,97% | 276.810,00 |
| 07.11.2025 | 37,48 | 39,68 | 37,44 | 39,40 | 9,81% | 314.743,00 |
| 06.11.2025 | 36,56 | 36,56 | 35,70 | 35,88 | -1,70% | 199.989,00 |
| 05.11.2025 | 37,00 | 37,04 | 36,50 | 36,50 | -2,30% | 263.899,00 |
| 04.11.2025 | 37,30 | 37,76 | 36,50 | 37,36 | -1,63% | 232.251,00 |
| 03.11.2025 | 37,36 | 38,62 | 37,36 | 37,98 | 1,82% | 185.522,00 |
| 31.10.2025 | 36,76 | 38,26 | 36,76 | 37,30 | 1,75% | 261.384,00 |
| 30.10.2025 | 38,80 | 39,22 | 36,64 | 36,66 | -5,12% | 322.545,00 |
| 29.10.2025 | 37,62 | 39,02 | 37,62 | 38,64 | 1,58% | 280.181,00 |
| 28.10.2025 | 35,90 | 38,06 | 35,90 | 38,04 | 4,74% | 277.055,00 |
| 27.10.2025 | 35,72 | 36,82 | 35,72 | 36,32 | 1,45% | 218.296,00 |
| 24.10.2025 | 34,50 | 35,80 | 34,50 | 35,80 | 3,47% | 234.429,00 |
| 23.10.2025 | 34,34 | 35,32 | 34,18 | 34,60 | 1,59% | 440.429,00 |
| 22.10.2025 | 34,00 | 34,66 | 33,48 | 34,06 | 0,24% | 334.383,00 |
| 21.10.2025 | 34,74 | 34,74 | 33,56 | 33,98 | -2,07% | 434.712,00 |
| 20.10.2025 | 35,50 | 35,54 | 33,90 | 34,70 | -1,31% | 550.704,00 |