120,545CHF
0,39%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 120,06 | 120,24 | 119,57 | 120,08 | 0,40% | - |
| 30.12.2024 | 117,20 | 122,20 | 117,20 | 119,60 | 1,36% | 4.621,00 |
| 27.12.2024 | 115,40 | 120,60 | 115,40 | 118,00 | 1,72% | 6.168,00 |
| 23.12.2024 | 115,60 | 117,20 | 115,60 | 116,00 | -0,51% | 5.132,00 |
| 20.12.2024 | 115,00 | 116,60 | 112,80 | 116,60 | 1,75% | 17.639,00 |
| 19.12.2024 | 115,00 | 116,00 | 113,80 | 114,60 | -1,21% | 8.786,00 |
| 18.12.2024 | 114,60 | 116,60 | 114,60 | 116,00 | 1,22% | 6.579,00 |
| 17.12.2024 | 114,00 | 114,60 | 112,80 | 114,60 | 1,24% | 4.065,00 |
| 16.12.2024 | 114,00 | 114,20 | 113,00 | 113,20 | -0,53% | 5.471,00 |
| 13.12.2024 | 113,20 | 114,80 | 113,20 | 113,80 | 1,25% | 4.572,00 |
| 12.12.2024 | 111,00 | 114,00 | 111,00 | 112,40 | 0,72% | 7.271,00 |
| 11.12.2024 | 111,40 | 111,60 | 110,20 | 111,60 | 0,90% | 3.183,00 |
| 10.12.2024 | 111,80 | 112,20 | 109,80 | 110,60 | -0,36% | 5.149,00 |
| 09.12.2024 | 109,00 | 111,80 | 109,00 | 111,00 | 2,59% | 6.566,00 |
| 06.12.2024 | 107,60 | 109,20 | 107,60 | 108,20 | 0,19% | 3.834,00 |
| 05.12.2024 | 107,20 | 108,40 | 106,60 | 108,00 | 0,19% | 20.019,00 |
| 04.12.2024 | 102,80 | 108,20 | 102,80 | 107,80 | 4,26% | 14.130,00 |
| 03.12.2024 | 101,40 | 103,80 | 101,40 | 103,40 | 0,98% | 2.180,00 |
| 02.12.2024 | 102,40 | 103,60 | 102,00 | 102,40 | -0,78% | 2.830,00 |
| 29.11.2024 | 100,40 | 104,00 | 100,40 | 103,20 | 1,57% | 6.152,00 |
| 28.11.2024 | 101,20 | 103,60 | 101,20 | 101,60 | -0,20% | 2.697,00 |
| 27.11.2024 | 101,20 | 103,20 | 99,60 | 101,80 | 0,79% | 6.548,00 |
| 26.11.2024 | 101,40 | 101,80 | 99,60 | 101,00 | -1,17% | 4.839,00 |
| 25.11.2024 | 102,80 | 104,20 | 100,60 | 102,20 | -0,78% | 9.423,00 |
| 22.11.2024 | 102,20 | 103,20 | 101,80 | 103,00 | 1,64% | 7.892,00 |
| 21.11.2024 | 101,09 | 101,72 | 98,22 | 101,33 | 0,13% | - |
| 20.11.2024 | 103,00 | 103,20 | 100,60 | 101,20 | -1,75% | 5.841,00 |
| 19.11.2024 | 104,20 | 104,20 | 102,00 | 103,00 | 0,19% | 5.544,00 |
| 18.11.2024 | 104,60 | 104,60 | 102,00 | 102,80 | -1,72% | 6.079,00 |
| 15.11.2024 | 105,00 | 105,20 | 103,40 | 104,60 | -0,19% | 3.863,00 |
| 14.11.2024 | 104,20 | 106,80 | 104,20 | 104,80 | -0,19% | 4.656,00 |
| 13.11.2024 | 103,60 | 106,00 | 102,00 | 105,00 | 0,38% | 8.891,00 |
| 12.11.2024 | 106,00 | 106,80 | 104,20 | 104,60 | -2,06% | 7.294,00 |
| 11.11.2024 | 105,20 | 107,40 | 103,80 | 106,80 | 1,14% | 6.130,00 |
| 08.11.2024 | 107,00 | 107,20 | 105,20 | 105,60 | -1,68% | 6.766,00 |
| 07.11.2024 | 107,60 | 109,00 | 107,40 | 107,40 | -0,19% | 3.558,00 |
| 06.11.2024 | 108,80 | 109,40 | 107,00 | 107,60 | -0,37% | 11.313,00 |
| 05.11.2024 | 111,60 | 113,40 | 108,00 | 108,00 | -3,91% | 6.443,00 |
| 04.11.2024 | 116,20 | 116,20 | 112,40 | 112,40 | -3,27% | 8.214,00 |
| 01.11.2024 | 116,40 | 117,60 | 115,00 | 116,20 | 0,52% | 5.877,00 |
| 31.10.2024 | 116,60 | 117,00 | 114,20 | 115,60 | -0,17% | 6.074,00 |
| 30.10.2024 | 118,00 | 118,20 | 115,40 | 115,80 | -2,03% | 10.103,00 |
| 29.10.2024 | 122,00 | 123,20 | 118,20 | 118,20 | -3,11% | 8.668,00 |
| 28.10.2024 | 121,60 | 123,80 | 121,20 | 122,00 | 0,99% | 12.003,00 |
| 25.10.2024 | 122,00 | 122,60 | 120,60 | 120,80 | -0,98% | 4.213,00 |
| 24.10.2024 | 121,80 | 124,40 | 121,80 | 122,00 | 0,66% | 7.265,00 |
| 23.10.2024 | 122,80 | 124,80 | 121,20 | 121,20 | -1,46% | 9.938,00 |
| 22.10.2024 | 124,00 | 128,80 | 121,00 | 123,00 | 5,13% | 18.959,00 |
| 21.10.2024 | 116,00 | 118,20 | 115,80 | 117,00 | 1,21% | 5.459,00 |
| 18.10.2024 | 117,80 | 120,00 | 115,60 | 115,60 | -1,37% | 6.172,00 |
| 17.10.2024 | 119,00 | 119,00 | 116,60 | 117,20 | -0,68% | 4.085,00 |
| 16.10.2024 | 114,20 | 118,80 | 113,40 | 118,00 | 2,98% | 6.046,00 |
| 15.10.2024 | 117,18 | 117,34 | 114,10 | 114,59 | -1,90% | - |
| 14.10.2024 | 117,00 | 118,00 | 114,20 | 116,80 | -0,85% | 18.446,00 |
| 11.10.2024 | 116,80 | 118,20 | 116,80 | 117,80 | 0,17% | 1.670,00 |
| 10.10.2024 | 117,80 | 118,00 | 116,80 | 117,60 | 0,34% | 2.094,00 |
| 09.10.2024 | 115,20 | 119,60 | 115,20 | 117,20 | 0,17% | 3.656,00 |
| 08.10.2024 | 117,40 | 117,80 | 116,20 | 117,00 | -0,34% | 2.048,00 |
| 07.10.2024 | 116,80 | 117,60 | 116,20 | 117,40 | 1,21% | 2.920,00 |
| 04.10.2024 | 116,00 | 117,00 | 116,00 | 116,00 | 0,69% | 1.617,00 |
| 03.10.2024 | 117,00 | 117,00 | 113,60 | 115,20 | -1,71% | 4.262,00 |
| 02.10.2024 | 117,60 | 118,60 | 115,80 | 117,20 | 0,34% | 2.113,00 |
| 01.10.2024 | 119,00 | 120,40 | 116,00 | 116,80 | -2,50% | 3.093,00 |
| 30.09.2024 | 120,60 | 120,60 | 116,00 | 119,80 | -0,33% | 6.849,00 |
| 27.09.2024 | 115,80 | 121,20 | 115,20 | 120,20 | 3,80% | 5.592,00 |
| 26.09.2024 | 115,40 | 116,60 | 114,60 | 115,80 | 1,22% | 4.851,00 |
| 25.09.2024 | 115,00 | 115,00 | 112,60 | 114,40 | 0,18% | 3.810,00 |
| 24.09.2024 | 115,40 | 117,20 | 113,60 | 114,20 | -0,70% | 3.610,00 |
| 23.09.2024 | 115,00 | 117,60 | 113,80 | 115,00 | 0,70% | 3.927,00 |
| 20.09.2024 | 117,00 | 117,00 | 114,00 | 114,20 | -2,89% | 5.868,00 |
| 19.09.2024 | 115,60 | 117,60 | 115,60 | 117,60 | 2,44% | 3.485,00 |
| 18.09.2024 | 115,20 | 115,20 | 113,80 | 114,80 | -0,35% | 1.752,00 |
| 17.09.2024 | 112,80 | 115,40 | 112,00 | 115,20 | 2,49% | 5.015,00 |
| 16.09.2024 | 115,20 | 115,20 | 112,40 | 112,40 | -2,43% | 2.314,00 |
| 13.09.2024 | 116,00 | 117,20 | 114,00 | 115,20 | 0,00% | 3.236,00 |
| 12.09.2024 | 115,20 | 115,60 | 113,40 | 115,20 | 0,70% | 2.120,00 |
| 11.09.2024 | 114,80 | 117,00 | 113,80 | 114,40 | 0,35% | 2.970,00 |
| 10.09.2024 | 116,40 | 116,80 | 112,80 | 114,00 | -1,89% | 5.889,00 |
| 09.09.2024 | 115,20 | 117,60 | 115,20 | 116,20 | 1,57% | 2.959,00 |
| 06.09.2024 | 117,80 | 117,80 | 113,60 | 114,40 | -2,89% | 5.064,00 |
| 05.09.2024 | 118,40 | 120,20 | 117,60 | 117,80 | -1,01% | 3.988,00 |
| 04.09.2024 | 120,00 | 121,60 | 118,20 | 119,00 | -1,33% | 5.291,00 |
| 03.09.2024 | 124,40 | 125,60 | 120,20 | 120,60 | -3,21% | 3.696,00 |
| 02.09.2024 | 124,40 | 125,00 | 123,40 | 124,60 | 0,81% | 3.489,00 |
| 30.08.2024 | 122,40 | 124,20 | 122,40 | 123,60 | 1,15% | 15.595,00 |
| 29.08.2024 | 120,00 | 122,20 | 120,00 | 122,20 | 1,16% | 2.898,00 |
| 28.08.2024 | 122,00 | 123,20 | 120,00 | 120,80 | -0,82% | 3.544,00 |
| 27.08.2024 | 122,80 | 124,00 | 121,60 | 121,80 | -0,49% | 2.700,00 |
| 26.08.2024 | 124,20 | 124,20 | 122,40 | 122,40 | -1,29% | 1.727,00 |
| 23.08.2024 | 124,00 | 124,00 | 122,60 | 124,00 | 0,00% | 1.642,00 |
| 22.08.2024 | 123,60 | 124,40 | 122,60 | 124,00 | 0,98% | 6.242,00 |
| 21.08.2024 | 124,20 | 124,20 | 122,40 | 122,80 | -0,49% | 4.586,00 |
| 20.08.2024 | 123,40 | 125,00 | 123,20 | 123,40 | -0,48% | 2.658,00 |
| 19.08.2024 | 125,40 | 126,40 | 122,00 | 124,00 | -1,27% | 9.000,00 |
| 16.08.2024 | 128,20 | 128,20 | 125,40 | 125,60 | -1,57% | 3.381,00 |
| 15.08.2024 | 124,00 | 128,60 | 123,40 | 127,60 | 2,24% | 4.144,00 |
| 14.08.2024 | 125,20 | 126,60 | 123,60 | 124,80 | 0,32% | 4.131,00 |
| 13.08.2024 | 127,60 | 127,60 | 124,40 | 124,40 | -2,35% | 5.368,00 |
| 12.08.2024 | 128,00 | 128,60 | 126,60 | 127,40 | -1,09% | 1.832,00 |
| 09.08.2024 | 127,80 | 129,60 | 126,80 | 128,80 | 0,16% | 2.923,00 |