125,631CHF
-1,08%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 126,40 | 127,40 | 124,60 | 126,40 | -0,47% | 6.455,00 |
| 29.01.2026 | 128,60 | 128,60 | 125,20 | 127,00 | -0,77% | 9.902,00 |
| 28.01.2026 | 136,15 | 136,15 | 127,99 | 127,99 | -5,89% | - |
| 27.01.2026 | 142,60 | 142,60 | 135,00 | 136,00 | -4,90% | 7.663,00 |
| 26.01.2026 | 151,60 | 151,60 | 141,60 | 143,00 | -5,30% | 13.310,00 |
| 23.01.2026 | 157,00 | 158,20 | 150,20 | 151,00 | -5,39% | 21.865,00 |
| 22.01.2026 | 158,80 | 160,80 | 157,60 | 159,60 | 2,44% | 7.750,00 |
| 21.01.2026 | 153,80 | 156,80 | 152,20 | 155,80 | 0,91% | 6.201,00 |
| 20.01.2026 | 155,00 | 156,20 | 153,60 | 154,40 | -0,39% | 7.746,00 |
| 19.01.2026 | 156,40 | 158,40 | 154,60 | 155,00 | -2,27% | 7.873,00 |
| 16.01.2026 | 153,20 | 160,40 | 153,20 | 158,60 | 2,99% | 18.443,00 |
| 15.01.2026 | 159,20 | 160,40 | 152,80 | 154,00 | -3,14% | 15.349,00 |
| 14.01.2026 | 165,60 | 165,60 | 152,00 | 159,00 | -6,69% | 62.748,00 |
| 13.01.2026 | 169,40 | 170,40 | 167,20 | 170,40 | 0,59% | 10.524,00 |
| 12.01.2026 | 167,80 | 170,20 | 167,80 | 169,40 | -0,94% | 7.978,00 |
| 09.01.2026 | 170,40 | 172,40 | 169,80 | 171,00 | 0,00% | 3.571,00 |
| 08.01.2026 | 170,40 | 171,00 | 167,00 | 171,00 | 0,00% | 6.628,00 |
| 07.01.2026 | 170,60 | 171,00 | 168,80 | 171,00 | 0,59% | 4.140,00 |
| 06.01.2026 | 171,40 | 171,60 | 167,80 | 170,00 | -1,16% | 7.707,00 |
| 05.01.2026 | 168,00 | 172,60 | 168,00 | 172,00 | 2,61% | 20.587,00 |
| 02.01.2026 | 167,39 | 167,71 | 167,29 | 167,62 | 0,01% | - |
| 30.12.2025 | 167,40 | 168,60 | 166,00 | 167,60 | 0,00% | 10.595,00 |
| 29.12.2025 | 166,60 | 167,60 | 165,80 | 167,60 | 0,36% | 5.365,00 |
| 23.12.2025 | 167,80 | 168,40 | 165,00 | 167,00 | -0,48% | 8.542,00 |
| 22.12.2025 | 166,40 | 168,20 | 165,80 | 167,80 | 0,60% | 8.645,00 |
| 19.12.2025 | 169,00 | 169,00 | 166,80 | 166,80 | -1,07% | 17.161,00 |
| 18.12.2025 | 164,20 | 168,60 | 164,20 | 168,60 | 1,44% | 3.734,00 |
| 17.12.2025 | 165,00 | 166,40 | 163,60 | 166,20 | 0,36% | 5.652,00 |
| 16.12.2025 | 165,60 | 167,00 | 164,00 | 165,60 | -0,36% | 5.721,00 |
| 15.12.2025 | 167,60 | 168,20 | 164,80 | 166,20 | -1,19% | 4.210,00 |
| 12.12.2025 | 165,00 | 168,80 | 165,00 | 168,20 | 1,94% | 5.882,00 |
| 11.12.2025 | 159,60 | 166,00 | 159,60 | 165,00 | 3,00% | 8.883,00 |
| 10.12.2025 | 161,00 | 161,00 | 158,80 | 160,20 | -0,62% | 6.098,00 |
| 09.12.2025 | 160,60 | 161,60 | 159,60 | 161,20 | 0,00% | 4.615,00 |
| 08.12.2025 | 160,00 | 161,60 | 158,60 | 161,20 | 1,64% | 7.758,00 |
| 05.12.2025 | 157,00 | 159,60 | 157,00 | 158,60 | 0,63% | 4.666,00 |
| 04.12.2025 | 153,80 | 157,80 | 153,80 | 157,60 | 2,07% | 4.069,00 |
| 03.12.2025 | 154,20 | 157,60 | 154,00 | 154,40 | 0,52% | 5.922,00 |
| 02.12.2025 | 152,60 | 154,20 | 150,80 | 153,60 | 0,39% | 6.123,00 |
| 01.12.2025 | 150,40 | 153,00 | 149,20 | 153,00 | 1,32% | 8.087,00 |
| 28.11.2025 | 150,60 | 151,00 | 149,60 | 151,00 | 0,40% | 4.463,00 |
| 27.11.2025 | 149,60 | 151,20 | 149,60 | 150,40 | 0,13% | 5.957,00 |
| 26.11.2025 | 150,00 | 151,40 | 149,60 | 150,20 | -0,27% | 4.205,00 |
| 25.11.2025 | 150,20 | 150,80 | 148,00 | 150,60 | -0,13% | 5.363,00 |
| 24.11.2025 | 147,60 | 150,80 | 147,20 | 150,80 | 2,03% | 11.379,00 |
| 21.11.2025 | 144,60 | 147,80 | 142,40 | 147,80 | 1,79% | 5.078,00 |
| 20.11.2025 | 146,00 | 146,60 | 143,60 | 145,20 | -0,55% | 5.716,00 |
| 19.11.2025 | 145,40 | 147,60 | 145,40 | 146,00 | -0,68% | 11.852,00 |
| 18.11.2025 | 148,80 | 148,80 | 145,40 | 147,00 | -0,81% | 4.085,00 |
| 17.11.2025 | 150,00 | 150,00 | 147,00 | 148,20 | -1,20% | 2.990,00 |
| 14.11.2025 | 150,80 | 150,80 | 147,60 | 150,00 | -0,92% | 3.622,00 |
| 13.11.2025 | 153,20 | 154,20 | 151,20 | 151,40 | -1,43% | 4.191,00 |
| 12.11.2025 | 153,20 | 154,20 | 152,00 | 153,60 | 0,66% | 5.684,00 |
| 11.11.2025 | 151,80 | 153,40 | 151,20 | 152,60 | 0,13% | 4.062,00 |
| 10.11.2025 | 150,60 | 153,80 | 150,60 | 152,40 | 1,60% | 5.324,00 |
| 07.11.2025 | 150,60 | 152,40 | 147,80 | 150,00 | -0,40% | 6.263,00 |
| 06.11.2025 | 155,00 | 155,00 | 149,80 | 150,60 | -3,21% | 3.424,00 |
| 05.11.2025 | 154,20 | 155,80 | 153,40 | 155,60 | 0,78% | 3.403,00 |
| 04.11.2025 | 158,60 | 159,20 | 154,40 | 154,40 | -2,89% | 3.085,00 |
| 03.11.2025 | 159,40 | 161,00 | 159,00 | 159,00 | -0,62% | 2.263,00 |
| 31.10.2025 | 158,80 | 160,00 | 157,00 | 160,00 | 0,38% | 6.381,00 |
| 30.10.2025 | 163,20 | 164,20 | 158,40 | 159,40 | -2,69% | 5.643,00 |
| 29.10.2025 | 162,80 | 165,20 | 162,20 | 163,80 | 0,37% | 7.596,00 |
| 28.10.2025 | 159,40 | 163,20 | 159,20 | 163,20 | 1,24% | 3.750,00 |
| 27.10.2025 | 160,40 | 162,60 | 158,60 | 161,20 | 0,50% | 3.087,00 |
| 24.10.2025 | 159,20 | 161,20 | 158,00 | 160,40 | 0,38% | 3.584,00 |
| 23.10.2025 | 157,80 | 159,80 | 157,00 | 159,80 | 1,27% | 7.435,00 |
| 22.10.2025 | 156,20 | 158,20 | 155,40 | 157,80 | 0,64% | 3.569,00 |
| 21.10.2025 | 155,60 | 157,00 | 154,20 | 156,80 | 0,77% | 6.767,00 |
| 20.10.2025 | 157,40 | 157,80 | 154,60 | 155,60 | -1,14% | 4.402,00 |
| 17.10.2025 | 154,60 | 158,20 | 152,80 | 157,40 | 0,90% | 4.473,00 |
| 16.10.2025 | 155,40 | 156,80 | 154,20 | 156,00 | 0,00% | 3.400,00 |
| 15.10.2025 | 154,60 | 156,00 | 154,40 | 156,00 | 1,30% | 4.846,00 |
| 14.10.2025 | 152,80 | 154,40 | 151,60 | 154,00 | 0,39% | 7.259,00 |
| 13.10.2025 | 152,80 | 157,60 | 152,80 | 153,40 | -0,65% | 5.858,00 |
| 10.10.2025 | 154,20 | 155,40 | 152,40 | 154,40 | 0,13% | 5.393,00 |
| 09.10.2025 | 155,60 | 156,80 | 153,40 | 154,20 | -0,52% | 4.996,00 |
| 08.10.2025 | 155,40 | 155,40 | 153,80 | 155,00 | -0,39% | 3.761,00 |
| 07.10.2025 | 156,40 | 156,40 | 154,60 | 155,60 | -0,89% | 5.327,00 |
| 06.10.2025 | 156,80 | 157,60 | 155,20 | 157,00 | -0,25% | 2.845,00 |
| 03.10.2025 | 158,60 | 158,60 | 156,60 | 157,40 | -0,38% | 2.921,00 |
| 02.10.2025 | 157,60 | 158,80 | 155,80 | 158,00 | 0,64% | 8.019,00 |
| 01.10.2025 | 156,80 | 157,00 | 155,20 | 157,00 | -0,13% | 3.674,00 |
| 30.09.2025 | 155,20 | 157,20 | 152,40 | 157,20 | 1,55% | 6.897,00 |
| 29.09.2025 | 155,20 | 155,60 | 154,20 | 154,80 | 0,26% | 3.576,00 |
| 26.09.2025 | 156,20 | 156,80 | 154,00 | 154,40 | -2,40% | 6.741,00 |
| 25.09.2025 | 161,60 | 161,60 | 157,20 | 158,20 | -1,74% | 7.031,00 |
| 24.09.2025 | 165,20 | 165,20 | 160,20 | 161,00 | -2,78% | 5.572,00 |
| 23.09.2025 | 164,40 | 165,80 | 164,20 | 165,60 | 0,98% | 4.095,00 |
| 22.09.2025 | 165,60 | 165,60 | 162,20 | 164,00 | -0,73% | 4.577,00 |
| 19.09.2025 | 165,00 | 166,80 | 164,40 | 165,20 | 0,49% | 10.657,00 |
| 18.09.2025 | 164,80 | 165,80 | 163,60 | 164,40 | 0,00% | 4.616,00 |
| 17.09.2025 | 163,40 | 164,80 | 163,00 | 164,40 | 0,61% | 3.811,00 |
| 16.09.2025 | 163,60 | 165,80 | 163,20 | 163,40 | -0,61% | 9.326,00 |
| 15.09.2025 | 162,20 | 166,00 | 162,00 | 164,40 | 0,98% | 7.454,00 |
| 12.09.2025 | 161,60 | 164,00 | 161,20 | 162,80 | 0,87% | 6.067,00 |
| 11.09.2025 | 160,60 | 162,20 | 159,20 | 161,40 | 0,12% | 4.268,00 |
| 10.09.2025 | 161,00 | 161,40 | 160,00 | 161,20 | 0,37% | 3.778,00 |
| 09.09.2025 | 162,40 | 164,00 | 159,40 | 160,60 | -1,47% | 7.279,00 |
| 08.09.2025 | 162,20 | 163,00 | 161,00 | 163,00 | 0,87% | 3.386,00 |