36,100€
2,70%
Echtzeit-Aktienkurs Aumovio SE
Bid:
Ask:
Aktienkurse zur Aumovio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 34,98 | 36,25 | 34,93 | 35,90 | 2,13% | - |
| 05.10.2026 | 34,83 | 35,55 | 34,83 | 35,15 | 1,15% | - |
| 02.10.2026 | 34,93 | 35,15 | 34,35 | 34,75 | 0,00% | - |
| 01.10.2026 | 36,03 | 36,25 | 34,65 | 34,75 | -4,14% | - |
| 30.09.2026 | 36,15 | 37,15 | 35,75 | 36,25 | 0,28% | - |
| 29.09.2026 | 36,45 | 36,55 | 35,90 | 36,15 | -0,96% | - |
| 28.09.2026 | 36,50 | 37,28 | 36,35 | 36,50 | -0,41% | - |
| 25.09.2026 | 36,50 | 37,30 | 35,60 | 36,65 | 0,69% | - |
| 24.09.2026 | 36,63 | 37,05 | 35,95 | 36,40 | -1,36% | - |
| 23.09.2026 | 37,10 | 37,30 | 36,45 | 36,90 | 0,41% | - |
| 22.09.2026 | 35,43 | 37,15 | 35,25 | 36,75 | 4,26% | - |
| 21.09.2026 | 36,23 | 36,25 | 34,75 | 35,25 | -2,35% | - |
| 18.09.2026 | 37,50 | 37,58 | 36,08 | 36,10 | -5,25% | - |
| 17.09.2026 | 36,63 | 38,15 | 36,53 | 38,10 | 3,25% | - |
| 16.09.2026 | 36,65 | 36,95 | 36,30 | 36,90 | 0,41% | - |
| 15.09.2026 | 36,73 | 37,25 | 35,88 | 36,75 | 0,00% | - |
| 14.09.2026 | 37,63 | 38,05 | 36,30 | 36,75 | -2,65% | - |
| 11.09.2026 | 38,03 | 38,70 | 37,13 | 37,75 | -1,31% | - |
| 10.09.2026 | 37,20 | 38,65 | 36,88 | 38,25 | 2,27% | - |
| 09.09.2026 | 38,33 | 38,38 | 36,85 | 37,40 | -2,73% | - |
| 08.09.2026 | 36,98 | 39,00 | 36,95 | 38,45 | 2,53% | - |
| 07.09.2026 | 37,55 | 37,75 | 37,35 | 37,50 | 0,00% | - |
| 04.09.2026 | 36,78 | 38,00 | 36,75 | 37,50 | 1,63% | - |
| 03.09.2026 | 35,75 | 36,90 | 35,25 | 36,90 | 3,80% | - |
| 02.09.2026 | 35,53 | 36,00 | 34,40 | 35,55 | -0,28% | - |
| 01.09.2026 | 36,83 | 37,10 | 35,50 | 35,65 | -4,55% | - |
| 31.08.2026 | 35,98 | 37,45 | 35,90 | 37,35 | 4,04% | - |
| 28.08.2026 | 34,93 | 36,00 | 34,93 | 35,90 | 3,61% | - |
| 27.08.2026 | 35,18 | 35,20 | 34,65 | 34,65 | -1,00% | - |
| 26.08.2026 | 35,80 | 35,85 | 34,75 | 35,00 | -2,78% | - |
| 25.08.2026 | 35,38 | 36,10 | 34,85 | 36,00 | 1,41% | - |
| 24.08.2026 | 36,55 | 36,55 | 35,50 | 35,50 | -2,74% | - |
| 21.08.2026 | 36,48 | 36,85 | 36,20 | 36,50 | -0,14% | - |
| 20.08.2026 | 35,48 | 36,65 | 35,40 | 36,55 | 3,25% | - |
| 19.08.2026 | 36,23 | 36,23 | 35,40 | 35,40 | -1,94% | - |
| 18.08.2026 | 36,95 | 37,05 | 36,05 | 36,10 | -2,30% | - |
| 17.08.2026 | 37,20 | 37,20 | 36,15 | 36,95 | -0,54% | - |
| 14.08.2026 | 37,70 | 37,95 | 37,05 | 37,15 | -0,80% | - |
| 13.08.2026 | 37,83 | 38,05 | 37,35 | 37,45 | -1,45% | - |
| 12.08.2026 | 38,80 | 39,10 | 37,95 | 38,00 | -2,69% | - |
| 11.08.2026 | 38,38 | 39,35 | 37,90 | 39,05 | 1,30% | - |
| 10.08.2026 | 39,05 | 39,65 | 38,03 | 38,55 | 1,98% | - |
| 07.08.2026 | 36,90 | 37,90 | 35,10 | 37,80 | 0,80% | - |
| 06.08.2026 | 41,03 | 41,03 | 35,80 | 37,50 | -4,21% | - |
| 05.08.2026 | 39,73 | 40,05 | 39,05 | 39,15 | -1,88% | - |
| 04.08.2026 | 40,70 | 41,00 | 39,00 | 39,90 | -2,33% | - |
| 03.08.2026 | 39,60 | 41,65 | 39,60 | 40,85 | 1,74% | - |
| 31.07.2026 | 41,58 | 42,40 | 39,50 | 40,15 | -4,52% | - |
| 30.07.2026 | 36,75 | 42,40 | 36,55 | 42,05 | 14,11% | - |
| 29.07.2026 | 37,13 | 37,65 | 36,85 | 36,85 | -0,81% | - |
| 28.07.2026 | 36,50 | 37,55 | 36,20 | 37,15 | 2,48% | - |
| 27.07.2026 | 36,88 | 37,40 | 36,10 | 36,25 | 0,00% | - |
| 24.07.2026 | 35,75 | 36,40 | 35,60 | 36,25 | 0,97% | - |
| 23.07.2026 | 35,58 | 36,15 | 35,40 | 35,90 | -0,55% | - |
| 22.07.2026 | 36,00 | 36,50 | 35,55 | 36,10 | 0,42% | - |
| 21.07.2026 | 35,10 | 36,33 | 34,85 | 35,95 | 3,16% | - |
| 20.07.2026 | 35,88 | 35,95 | 34,85 | 34,85 | -2,11% | - |
| 17.07.2026 | 36,83 | 36,95 | 35,50 | 35,60 | -4,04% | - |
| 16.07.2026 | 37,63 | 38,15 | 37,10 | 37,10 | -0,13% | - |
| 15.07.2026 | 36,05 | 37,25 | 35,90 | 37,15 | 3,19% | - |
| 14.07.2026 | 36,38 | 36,55 | 35,70 | 36,00 | -2,83% | - |
| 13.07.2026 | 36,60 | 37,30 | 35,90 | 37,05 | 0,95% | - |
| 10.07.2026 | 36,95 | 37,45 | 36,38 | 36,70 | -0,41% | - |
| 09.07.2026 | 36,30 | 37,00 | 36,10 | 36,85 | 1,24% | - |
| 08.07.2026 | 37,70 | 38,05 | 36,10 | 36,40 | -4,84% | - |
| 07.07.2026 | 38,40 | 39,40 | 38,18 | 38,25 | -0,52% | - |
| 06.07.2026 | 39,50 | 39,85 | 38,45 | 38,45 | -2,66% | - |
| 03.07.2026 | 38,80 | 39,75 | 38,80 | 39,50 | 2,73% | - |
| 02.07.2026 | 37,55 | 39,05 | 37,50 | 38,45 | 2,26% | - |
| 01.07.2026 | 36,03 | 37,65 | 35,70 | 37,60 | 4,30% | - |
| 30.06.2026 | 34,13 | 36,15 | 34,13 | 36,05 | 5,41% | - |
| 29.06.2026 | 35,05 | 35,05 | 34,10 | 34,20 | -2,56% | - |
| 26.06.2026 | 36,10 | 36,10 | 35,00 | 35,10 | -4,75% | - |
| 25.06.2026 | 38,30 | 38,75 | 36,40 | 36,85 | -4,04% | - |
| 24.06.2026 | 39,85 | 40,10 | 37,90 | 38,40 | -4,00% | - |
| 23.06.2026 | 39,68 | 40,15 | 39,50 | 40,00 | -0,99% | - |
| 22.06.2026 | 39,03 | 40,40 | 38,93 | 40,40 | 2,67% | - |
| 19.06.2026 | 38,80 | 39,65 | 38,40 | 39,35 | 0,51% | - |
| 18.06.2026 | 40,85 | 41,10 | 38,60 | 39,15 | -4,28% | - |
| 17.06.2026 | 40,93 | 41,28 | 40,40 | 40,90 | -1,33% | - |
| 16.06.2026 | 41,20 | 41,50 | 40,85 | 41,45 | 0,12% | - |
| 15.06.2026 | 39,68 | 41,95 | 39,58 | 41,40 | 5,75% | - |
| 12.06.2026 | 38,60 | 39,70 | 38,55 | 39,15 | 2,76% | - |
| 11.06.2026 | 37,90 | 38,55 | 37,40 | 38,10 | 0,66% | - |
| 10.06.2026 | 37,43 | 37,85 | 36,90 | 37,85 | -0,66% | - |
| 09.06.2026 | 39,90 | 40,50 | 37,90 | 38,10 | -4,15% | - |
| 08.06.2026 | 38,98 | 39,85 | 38,63 | 39,75 | -0,75% | - |
| 05.06.2026 | 39,33 | 40,35 | 39,33 | 40,05 | 0,00% | - |
| 04.06.2026 | 40,73 | 41,18 | 39,90 | 40,05 | -0,87% | - |
| 03.06.2026 | 40,03 | 40,60 | 39,55 | 40,40 | 0,62% | - |
| 02.06.2026 | 40,08 | 40,65 | 39,90 | 40,15 | 0,82% | - |
| 01.06.2026 | 40,10 | 40,90 | 39,20 | 39,83 | -1,67% | - |
| 29.05.2026 | 40,25 | 41,05 | 40,10 | 40,50 | 2,14% | - |
| 28.05.2026 | 39,93 | 40,25 | 39,55 | 39,65 | -1,25% | - |
| 27.05.2026 | 38,10 | 40,55 | 38,10 | 40,15 | 5,24% | - |
| 26.05.2026 | 37,65 | 38,55 | 37,40 | 38,15 | 1,73% | - |
| 25.05.2026 | 36,35 | 37,80 | 36,35 | 37,50 | 5,19% | - |
| 22.05.2026 | 34,75 | 35,90 | 34,68 | 35,65 | 1,42% | - |
| 21.05.2026 | 34,68 | 35,35 | 34,25 | 35,15 | 1,88% | - |
| 20.05.2026 | 34,65 | 35,10 | 34,25 | 34,50 | -0,72% | - |