34,250€
1,63%
Echtzeit-Aktienkurs AUMOVIO SE NA O.N.
Bid:
Ask:
Aktienkurse zur AUMOVIO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 33,75 | 34,18 | 33,43 | 34,18 | 1,41% | - |
| 28.10.2026 | 32,73 | 34,18 | 32,73 | 33,70 | 2,67% | 86,00 |
| 27.10.2026 | 33,08 | 33,08 | 32,38 | 32,83 | -1,72% | - |
| 26.10.2026 | 32,65 | 33,78 | 32,35 | 33,40 | 1,44% | - |
| 23.10.2026 | 33,25 | 33,83 | 32,40 | 32,93 | -5,52% | 20,00 |
| 22.10.2026 | 35,10 | 35,13 | 34,50 | 34,85 | -3,06% | - |
| 21.10.2026 | 36,53 | 36,55 | 35,48 | 35,95 | -0,07% | 140,00 |
| 20.10.2026 | 35,63 | 36,50 | 35,18 | 35,98 | 1,55% | 18,00 |
| 19.10.2026 | 36,35 | 36,88 | 34,88 | 35,43 | -1,39% | - |
| 16.10.2026 | 34,78 | 36,40 | 34,53 | 35,93 | 4,74% | 12,00 |
| 15.10.2026 | 34,55 | 34,75 | 33,65 | 34,30 | -0,58% | - |
| 14.10.2026 | 34,30 | 35,35 | 34,25 | 34,50 | 1,10% | 41,00 |
| 13.10.2026 | 33,85 | 34,30 | 33,23 | 34,13 | -2,50% | 10,00 |
| 12.10.2026 | 34,45 | 35,05 | 34,30 | 35,00 | 0,21% | - |
| 09.10.2026 | 34,33 | 35,33 | 33,53 | 34,93 | 0,07% | 41,00 |
| 08.10.2026 | 37,33 | 37,38 | 34,85 | 34,90 | -7,24% | 193,00 |
| 07.10.2026 | 36,50 | 39,05 | 36,23 | 37,63 | 3,79% | 488,00 |
| 06.10.2026 | 34,75 | 36,28 | 34,75 | 36,25 | 2,40% | - |
| 05.10.2026 | 34,80 | 35,53 | 34,80 | 35,40 | 1,58% | - |
| 02.10.2026 | 34,88 | 35,13 | 34,38 | 34,85 | -1,69% | - |
| 01.10.2026 | 36,18 | 36,25 | 35,45 | 35,45 | -3,01% | - |
| 30.09.2026 | 36,20 | 37,13 | 35,73 | 36,55 | 0,48% | - |
| 29.09.2026 | 36,53 | 36,55 | 35,90 | 36,38 | -0,95% | - |
| 28.09.2026 | 36,48 | 37,28 | 36,45 | 36,73 | -0,27% | - |
| 25.09.2026 | 36,55 | 37,30 | 35,58 | 36,83 | 1,10% | - |
| 24.09.2026 | 36,60 | 37,05 | 35,95 | 36,43 | -1,02% | - |
| 23.09.2026 | 37,18 | 37,30 | 36,45 | 36,80 | -0,14% | - |
| 22.09.2026 | 35,40 | 37,13 | 35,30 | 36,85 | 4,84% | 1.600,00 |
| 21.09.2026 | 36,20 | 36,25 | 34,78 | 35,15 | -2,83% | 2.200,00 |
| 18.09.2026 | 37,55 | 37,60 | 36,05 | 36,18 | -4,43% | 1,00 |
| 17.09.2026 | 36,55 | 37,90 | 36,53 | 37,85 | 3,06% | 10,00 |
| 16.09.2026 | 36,65 | 37,00 | 36,28 | 36,73 | 0,00% | - |
| 15.09.2026 | 36,68 | 37,28 | 35,88 | 36,73 | 0,89% | 1.545,00 |
| 14.09.2026 | 37,63 | 38,03 | 36,30 | 36,40 | -3,38% | 1.500,00 |
| 11.09.2026 | 37,98 | 38,85 | 37,13 | 37,68 | -1,50% | - |
| 10.09.2026 | 37,25 | 38,63 | 36,85 | 38,25 | 1,73% | - |
| 09.09.2026 | 38,38 | 38,45 | 36,83 | 37,60 | -3,03% | - |
| 08.09.2026 | 37,60 | 38,98 | 36,98 | 38,78 | 2,99% | 20,00 |
| 07.09.2026 | 37,60 | 37,75 | 37,30 | 37,65 | 0,00% | 13,00 |
| 04.09.2026 | 36,90 | 38,03 | 36,75 | 37,65 | 2,31% | 10,00 |
| 03.09.2026 | 35,75 | 36,88 | 35,23 | 36,80 | 2,79% | 259,00 |
| 02.09.2026 | 35,48 | 36,00 | 34,40 | 35,80 | -0,90% | - |
| 01.09.2026 | 36,90 | 37,10 | 36,08 | 36,13 | -2,10% | - |
| 31.08.2026 | 36,05 | 36,98 | 35,93 | 36,90 | 4,24% | 2.103,00 |
| 28.08.2026 | 34,85 | 35,98 | 34,85 | 35,40 | 0,85% | 51,00 |
| 27.08.2026 | 35,10 | 35,23 | 34,70 | 35,10 | -2,02% | 1.340,00 |
| 26.08.2026 | 35,80 | 35,85 | 35,80 | 35,83 | 0,00% | - |
| 25.08.2026 | 35,30 | 35,90 | 34,85 | 35,83 | 1,06% | 110,00 |
| 24.08.2026 | 36,60 | 36,60 | 35,23 | 35,45 | -2,48% | 563,00 |
| 21.08.2026 | 36,40 | 36,83 | 36,20 | 36,35 | 0,07% | - |
| 20.08.2026 | 35,48 | 36,60 | 35,43 | 36,33 | 2,18% | 100,00 |
| 19.08.2026 | 35,98 | 36,25 | 35,40 | 35,55 | -2,74% | 168,00 |
| 18.08.2026 | 36,85 | 37,13 | 36,50 | 36,55 | -1,15% | - |
| 17.08.2026 | 37,05 | 37,20 | 36,18 | 36,98 | -0,40% | 120,00 |
| 14.08.2026 | 37,75 | 37,90 | 37,05 | 37,13 | -1,85% | 80,00 |
| 13.08.2026 | 37,75 | 37,93 | 37,38 | 37,83 | -1,11% | - |
| 12.08.2026 | 38,80 | 39,10 | 38,25 | 38,25 | -1,48% | - |
| 11.08.2026 | 38,38 | 39,35 | 37,95 | 38,83 | 0,65% | 1,00 |
| 10.08.2026 | 39,00 | 39,63 | 38,15 | 38,58 | 4,89% | - |
| 07.08.2026 | 36,83 | 37,03 | 35,10 | 36,78 | -1,01% | 1.960,00 |
| 06.08.2026 | 38,60 | 41,08 | 35,78 | 37,15 | -4,93% | 242,00 |
| 05.08.2026 | 39,65 | 40,05 | 39,08 | 39,08 | 0,06% | - |
| 04.08.2026 | 40,75 | 40,98 | 39,00 | 39,05 | -4,64% | 110,00 |
| 03.08.2026 | 39,68 | 41,68 | 39,60 | 40,95 | 2,18% | 38,00 |
| 31.07.2026 | 41,50 | 42,40 | 39,88 | 40,08 | -3,55% | 42,00 |
| 30.07.2026 | 36,80 | 43,08 | 36,55 | 41,55 | 12,30% | 105,00 |
| 29.07.2026 | 37,18 | 37,63 | 36,83 | 37,00 | 0,27% | 50,00 |
| 28.07.2026 | 36,50 | 37,55 | 36,23 | 36,90 | 1,79% | 6,00 |
| 27.07.2026 | 36,78 | 37,43 | 36,25 | 36,25 | 1,12% | - |
| 24.07.2026 | 35,75 | 36,40 | 35,60 | 35,85 | -0,07% | - |
| 23.07.2026 | 35,65 | 36,13 | 35,40 | 35,88 | -1,44% | - |
| 22.07.2026 | 35,95 | 36,48 | 35,55 | 36,40 | 0,21% | - |
| 21.07.2026 | 35,13 | 36,35 | 34,75 | 36,33 | 3,42% | - |
| 20.07.2026 | 36,00 | 36,00 | 35,13 | 35,13 | -1,89% | 25,00 |
| 17.07.2026 | 36,83 | 36,95 | 35,73 | 35,80 | -3,57% | - |
| 16.07.2026 | 37,55 | 38,13 | 36,95 | 37,13 | 0,75% | 11,00 |
| 15.07.2026 | 36,10 | 36,90 | 35,88 | 36,85 | 1,94% | - |
| 14.07.2026 | 36,55 | 36,60 | 35,70 | 36,15 | -2,43% | 100,00 |
| 13.07.2026 | 36,65 | 37,28 | 35,93 | 37,05 | 0,82% | 76,00 |
| 10.07.2026 | 36,95 | 37,45 | 36,75 | 36,75 | -0,41% | - |
| 09.07.2026 | 36,30 | 37,00 | 36,08 | 36,90 | -0,94% | 500,00 |
| 08.07.2026 | 37,80 | 38,10 | 37,10 | 37,25 | -3,43% | - |
| 07.07.2026 | 38,35 | 39,43 | 38,18 | 38,58 | -0,32% | - |
| 06.07.2026 | 39,65 | 39,85 | 38,53 | 38,70 | -1,84% | 50,00 |
| 03.07.2026 | 38,60 | 39,75 | 38,60 | 39,43 | 1,48% | 10,00 |
| 02.07.2026 | 37,70 | 38,85 | 37,50 | 38,85 | 5,28% | 175,00 |
| 01.07.2026 | 36,03 | 37,05 | 35,73 | 36,90 | 2,57% | - |
| 30.06.2026 | 34,10 | 36,15 | 34,10 | 35,98 | 4,58% | 1.554,00 |
| 29.06.2026 | 35,10 | 35,25 | 34,38 | 34,40 | -2,55% | - |
| 26.06.2026 | 36,13 | 36,18 | 35,10 | 35,30 | -4,47% | 32,00 |
| 25.06.2026 | 38,20 | 39,85 | 36,43 | 36,95 | -3,08% | 215,00 |
| 24.06.2026 | 39,98 | 40,10 | 37,65 | 38,13 | -4,15% | 70,00 |
| 23.06.2026 | 39,75 | 40,05 | 39,50 | 39,78 | 0,57% | 5,00 |
| 22.06.2026 | 38,98 | 39,68 | 38,93 | 39,55 | 0,76% | - |
| 19.06.2026 | 38,58 | 39,68 | 38,38 | 39,25 | -0,25% | - |
| 18.06.2026 | 40,75 | 41,05 | 38,58 | 39,35 | -3,85% | 4,00 |
| 17.06.2026 | 41,18 | 41,23 | 40,38 | 40,93 | -0,91% | 3,00 |
| 16.06.2026 | 41,15 | 41,68 | 40,83 | 41,30 | -0,84% | 3,00 |
| 15.06.2026 | 39,50 | 41,95 | 39,45 | 41,65 | 6,52% | 315,00 |
| 12.06.2026 | 38,55 | 39,70 | 38,55 | 39,10 | 2,29% | - |