138,547CHF
-0,66%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 138,20 | 139,80 | 136,20 | 139,80 | 0,72% | 3.208,00 |
| 03.07.2025 | 141,40 | 141,60 | 138,80 | 138,80 | -1,42% | 9.837,00 |
| 02.07.2025 | 138,00 | 140,80 | 138,00 | 140,80 | 2,33% | 7.357,00 |
| 01.07.2025 | 139,40 | 139,40 | 136,20 | 137,60 | -0,86% | 3.803,00 |
| 30.06.2025 | 140,60 | 141,00 | 138,00 | 138,80 | -0,86% | 4.232,00 |
| 27.06.2025 | 140,20 | 140,80 | 139,60 | 140,00 | 0,29% | 13.407,00 |
| 26.06.2025 | 140,60 | 141,20 | 138,80 | 139,60 | -0,29% | 4.307,00 |
| 25.06.2025 | 140,60 | 141,20 | 139,00 | 140,00 | 0,00% | 7.429,00 |
| 24.06.2025 | 144,00 | 145,00 | 139,80 | 140,00 | -1,82% | 24.786,00 |
| 23.06.2025 | 140,80 | 143,40 | 140,80 | 142,60 | 0,85% | 3.242,00 |
| 20.06.2025 | 143,20 | 145,60 | 141,40 | 141,40 | -0,98% | 38.960,00 |
| 19.06.2025 | 145,20 | 145,20 | 142,80 | 142,80 | -1,24% | 2.098,00 |
| 18.06.2025 | 145,80 | 145,80 | 144,20 | 144,60 | -0,69% | 2.385,00 |
| 17.06.2025 | 145,80 | 147,00 | 144,80 | 145,60 | 0,14% | 3.890,00 |
| 16.06.2025 | 144,20 | 146,40 | 144,20 | 145,40 | 1,25% | 3.553,00 |
| 13.06.2025 | 144,40 | 145,00 | 143,60 | 143,60 | -1,64% | 3.138,00 |
| 12.06.2025 | 144,80 | 146,00 | 143,20 | 146,00 | 0,41% | 3.475,00 |
| 11.06.2025 | 144,80 | 145,60 | 144,00 | 145,40 | 0,83% | 3.086,00 |
| 10.06.2025 | 143,40 | 144,60 | 142,80 | 144,20 | 0,35% | 3.165,00 |
| 09.06.2025 | 143,79 | 143,88 | 143,36 | 143,70 | -0,21% | - |
| 06.06.2025 | 142,40 | 144,00 | 142,00 | 144,00 | 0,70% | 2.270,00 |
| 05.06.2025 | 143,80 | 144,60 | 141,40 | 143,00 | -0,14% | 2.697,00 |
| 04.06.2025 | 141,20 | 143,60 | 141,20 | 143,20 | 0,99% | 2.978,00 |
| 03.06.2025 | 143,20 | 143,60 | 140,40 | 141,80 | -0,70% | 6.207,00 |
| 02.06.2025 | 144,20 | 144,40 | 141,60 | 142,80 | -1,65% | 3.950,00 |
| 30.05.2025 | 143,80 | 146,00 | 143,80 | 145,20 | -0,01% | 9.273,00 |
| 29.05.2025 | 145,33 | 146,67 | 145,16 | 145,22 | 0,01% | - |
| 28.05.2025 | 145,00 | 147,00 | 145,00 | 145,20 | -0,14% | 4.681,00 |
| 27.05.2025 | 143,20 | 146,40 | 142,80 | 145,40 | 1,11% | 6.663,00 |
| 26.05.2025 | 142,80 | 146,00 | 142,80 | 143,80 | 0,28% | 2.840,00 |
| 23.05.2025 | 144,40 | 145,20 | 141,20 | 143,40 | -1,24% | 5.281,00 |
| 22.05.2025 | 144,80 | 145,20 | 143,60 | 145,20 | -0,14% | 3.872,00 |
| 21.05.2025 | 145,00 | 145,60 | 142,40 | 145,40 | 0,55% | 6.110,00 |
| 20.05.2025 | 146,00 | 146,20 | 144,20 | 144,60 | -1,36% | 3.379,00 |
| 19.05.2025 | 146,00 | 146,60 | 144,40 | 146,60 | 0,69% | 4.496,00 |
| 16.05.2025 | 142,40 | 146,20 | 141,80 | 145,60 | 2,97% | 5.891,00 |
| 15.05.2025 | 141,60 | 143,00 | 140,20 | 141,40 | -1,12% | 3.516,00 |
| 14.05.2025 | 142,80 | 144,20 | 140,40 | 143,00 | -0,14% | 6.099,00 |
| 13.05.2025 | 138,00 | 143,20 | 137,20 | 143,20 | 4,68% | 14.581,00 |
| 12.05.2025 | 132,60 | 138,40 | 132,60 | 136,80 | 3,48% | 10.522,00 |
| 09.05.2025 | 129,00 | 133,40 | 129,00 | 132,20 | 2,80% | 7.892,00 |
| 08.05.2025 | 127,00 | 129,40 | 127,00 | 128,60 | 1,58% | 3.525,00 |
| 07.05.2025 | 127,60 | 129,60 | 125,80 | 126,60 | -0,47% | 6.506,00 |
| 06.05.2025 | 125,80 | 127,80 | 124,40 | 127,20 | 1,11% | 6.004,00 |
| 05.05.2025 | 126,00 | 127,20 | 124,00 | 125,80 | 0,64% | 2.913,00 |
| 02.05.2025 | 125,00 | 126,20 | 123,60 | 125,00 | 0,97% | 3.721,00 |
| 30.04.2025 | 121,80 | 123,80 | 121,60 | 123,80 | 2,48% | 3.933,00 |
| 29.04.2025 | 121,60 | 121,80 | 120,20 | 120,80 | -0,17% | 4.242,00 |
| 28.04.2025 | 120,60 | 121,40 | 120,40 | 121,00 | 0,00% | 2.383,00 |
| 25.04.2025 | 119,60 | 121,00 | 119,20 | 121,00 | 1,85% | 3.315,00 |
| 24.04.2025 | 114,40 | 119,00 | 114,20 | 118,80 | 4,21% | 7.058,00 |
| 23.04.2025 | 111,00 | 115,60 | 111,00 | 114,00 | 3,64% | 5.436,00 |
| 22.04.2025 | 109,00 | 111,00 | 108,20 | 110,00 | 0,36% | 3.150,00 |
| 17.04.2025 | 109,60 | 110,60 | 108,20 | 109,60 | 0,55% | 6.595,00 |
| 16.04.2025 | 109,80 | 110,20 | 108,00 | 109,00 | -1,98% | 5.432,00 |
| 15.04.2025 | 110,80 | 112,40 | 110,80 | 111,20 | 1,09% | 4.857,00 |
| 14.04.2025 | 108,80 | 111,20 | 108,80 | 110,00 | 0,36% | 7.186,00 |
| 11.04.2025 | 108,20 | 109,80 | 107,60 | 109,60 | 1,86% | 12.678,00 |
| 10.04.2025 | 113,20 | 114,00 | 107,40 | 107,60 | 3,46% | 26.847,00 |
| 09.04.2025 | 102,40 | 104,60 | 101,20 | 104,00 | 0,97% | 18.306,00 |
| 08.04.2025 | 99,80 | 105,20 | 99,80 | 103,00 | 3,21% | 15.550,00 |
| 07.04.2025 | 98,00 | 106,40 | 95,10 | 99,80 | -0,80% | 16.101,00 |
| 04.04.2025 | 106,40 | 107,00 | 100,00 | 100,60 | -8,71% | 15.509,00 |
| 03.04.2025 | 114,80 | 116,40 | 110,20 | 110,20 | -4,67% | 6.478,00 |
| 02.04.2025 | 116,20 | 117,40 | 114,20 | 115,60 | -1,20% | 10.854,00 |
| 01.04.2025 | 115,20 | 118,00 | 113,40 | 117,00 | 0,86% | 11.397,00 |
| 31.03.2025 | 119,00 | 119,00 | 114,40 | 116,00 | -2,52% | 20.647,00 |
| 28.03.2025 | 120,80 | 121,40 | 117,60 | 119,00 | -1,49% | 15.990,00 |
| 27.03.2025 | 120,00 | 122,00 | 119,00 | 120,80 | -0,66% | 7.616,00 |
| 26.03.2025 | 124,60 | 124,60 | 120,00 | 121,60 | -1,94% | 10.666,00 |
| 25.03.2025 | 125,20 | 126,20 | 124,00 | 124,00 | -0,48% | 4.000,00 |
| 24.03.2025 | 124,60 | 126,00 | 124,00 | 124,60 | -0,16% | 4.147,00 |
| 21.03.2025 | 126,00 | 126,80 | 124,80 | 124,80 | -1,89% | 11.470,00 |
| 20.03.2025 | 130,00 | 130,00 | 126,20 | 127,20 | -1,55% | 2.546,00 |
| 19.03.2025 | 128,40 | 129,60 | 127,60 | 129,20 | 0,00% | 3.111,00 |
| 18.03.2025 | 127,20 | 130,20 | 127,20 | 129,20 | 1,57% | 6.420,00 |
| 17.03.2025 | 126,00 | 128,00 | 125,00 | 127,20 | 0,79% | 3.313,00 |
| 14.03.2025 | 128,60 | 128,60 | 125,20 | 126,20 | -1,10% | 4.687,00 |
| 13.03.2025 | 129,00 | 129,60 | 126,00 | 127,60 | -0,47% | 5.309,00 |
| 12.03.2025 | 127,00 | 129,80 | 126,40 | 128,20 | 0,63% | 6.993,00 |
| 11.03.2025 | 131,00 | 132,40 | 127,00 | 127,40 | -3,19% | 8.004,00 |
| 10.03.2025 | 130,80 | 131,60 | 129,00 | 131,60 | 0,61% | 8.530,00 |
| 07.03.2025 | 130,20 | 131,60 | 129,00 | 130,80 | -0,15% | 7.884,00 |
| 06.03.2025 | 129,00 | 133,20 | 129,00 | 131,00 | 0,92% | 6.180,00 |
| 05.03.2025 | 125,20 | 130,20 | 125,20 | 129,80 | 3,67% | 9.641,00 |
| 04.03.2025 | 131,60 | 131,60 | 124,80 | 125,20 | -5,44% | 8.854,00 |
| 03.03.2025 | 131,60 | 134,60 | 131,00 | 132,40 | 0,91% | 5.212,00 |
| 28.02.2025 | 133,40 | 133,40 | 130,20 | 131,20 | -1,65% | 8.440,00 |
| 27.02.2025 | 134,40 | 135,60 | 132,80 | 133,40 | -1,62% | 5.563,00 |
| 26.02.2025 | 134,00 | 136,40 | 134,00 | 135,60 | 0,44% | 10.082,00 |
| 25.02.2025 | 133,60 | 136,00 | 132,80 | 135,00 | 0,75% | 5.416,00 |
| 24.02.2025 | 133,40 | 136,20 | 132,00 | 134,00 | 0,45% | 7.843,00 |
| 21.02.2025 | 135,00 | 136,40 | 132,40 | 133,40 | -0,45% | 10.780,00 |
| 20.02.2025 | 129,40 | 135,80 | 129,40 | 134,00 | 5,51% | 13.731,00 |
| 19.02.2025 | 130,00 | 130,00 | 126,00 | 127,00 | -2,01% | 3.761,00 |
| 18.02.2025 | 130,40 | 130,40 | 128,00 | 129,60 | 0,15% | 2.472,00 |
| 17.02.2025 | 132,20 | 132,80 | 129,40 | 129,40 | -1,22% | 2.929,00 |
| 14.02.2025 | 128,20 | 131,40 | 128,20 | 131,00 | 2,50% | 7.580,00 |
| 13.02.2025 | 124,80 | 128,20 | 124,80 | 127,80 | 2,73% | 3.272,00 |
| 12.02.2025 | 123,60 | 125,20 | 123,40 | 124,40 | 0,00% | 10.587,00 |