155,706CHF
1,11%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 163,00 | 164,40 | 161,60 | 161,60 | -0,25% | 18.007,00 |
| 04.09.2025 | 161,80 | 163,00 | 160,40 | 162,00 | -0,25% | 12.742,00 |
| 03.09.2025 | 163,00 | 165,00 | 161,80 | 162,40 | 0,00% | 7.699,00 |
| 02.09.2025 | 162,00 | 163,60 | 160,40 | 162,40 | 0,74% | 8.400,00 |
| 01.09.2025 | 158,60 | 161,20 | 157,20 | 161,20 | 1,51% | 6.797,00 |
| 29.08.2025 | 158,80 | 160,60 | 158,00 | 158,80 | 0,25% | 6.132,00 |
| 28.08.2025 | 155,00 | 158,60 | 155,00 | 158,40 | 2,33% | 5.600,00 |
| 27.08.2025 | 155,20 | 157,40 | 154,80 | 154,80 | -0,51% | 5.526,00 |
| 26.08.2025 | 154,40 | 156,60 | 153,00 | 155,60 | 0,52% | 10.135,00 |
| 25.08.2025 | 154,00 | 155,00 | 153,20 | 154,80 | 0,91% | 3.269,00 |
| 22.08.2025 | 150,80 | 153,60 | 150,60 | 153,40 | 1,86% | 2.941,00 |
| 21.08.2025 | 150,00 | 151,00 | 149,00 | 150,60 | 0,27% | 3.939,00 |
| 20.08.2025 | 150,40 | 151,40 | 149,40 | 150,20 | -0,53% | 2.317,00 |
| 19.08.2025 | 148,80 | 151,80 | 148,80 | 151,00 | 1,75% | 2.329,00 |
| 18.08.2025 | 150,00 | 150,20 | 147,60 | 148,40 | -0,80% | 3.096,00 |
| 15.08.2025 | 150,00 | 151,20 | 149,20 | 149,60 | 0,54% | 5.416,00 |
| 14.08.2025 | 149,20 | 151,20 | 148,40 | 148,80 | -0,53% | 3.977,00 |
| 13.08.2025 | 150,00 | 150,20 | 148,20 | 149,60 | 0,13% | 1.288,00 |
| 12.08.2025 | 148,60 | 150,00 | 146,60 | 149,40 | 0,95% | 6.348,00 |
| 11.08.2025 | 150,40 | 152,00 | 147,60 | 148,00 | -1,20% | 6.358,00 |
| 08.08.2025 | 146,60 | 150,40 | 146,60 | 149,80 | 1,90% | 3.319,00 |
| 07.08.2025 | 144,60 | 148,40 | 144,60 | 147,00 | 2,08% | 5.214,00 |
| 06.08.2025 | 143,20 | 145,40 | 143,00 | 144,00 | 0,56% | 5.449,00 |
| 05.08.2025 | 143,60 | 144,80 | 142,20 | 143,20 | 0,14% | 5.941,00 |
| 04.08.2025 | 141,60 | 143,60 | 140,00 | 143,00 | -0,51% | 8.052,00 |
| 01.08.2025 | 143,57 | 144,61 | 143,24 | 143,74 | -0,46% | - |
| 31.07.2025 | 146,60 | 149,60 | 143,60 | 144,40 | -1,10% | 5.361,00 |
| 30.07.2025 | 146,40 | 150,00 | 142,80 | 146,00 | -5,19% | 8.293,00 |
| 29.07.2025 | 154,60 | 155,40 | 153,60 | 154,00 | 0,00% | 3.572,00 |
| 28.07.2025 | 156,80 | 157,80 | 153,60 | 154,00 | -1,03% | 5.344,00 |
| 25.07.2025 | 150,00 | 155,80 | 149,40 | 155,60 | 3,32% | 6.538,00 |
| 24.07.2025 | 151,00 | 151,20 | 148,20 | 150,60 | 0,13% | 4.224,00 |
| 23.07.2025 | 147,80 | 152,60 | 147,60 | 150,40 | 3,72% | 7.970,00 |
| 22.07.2025 | 147,00 | 147,80 | 144,40 | 145,00 | -1,63% | 4.107,00 |
| 21.07.2025 | 147,00 | 148,20 | 146,60 | 147,40 | 0,41% | 3.639,00 |
| 18.07.2025 | 146,80 | 147,40 | 145,80 | 146,80 | 0,41% | 3.132,00 |
| 17.07.2025 | 145,60 | 147,60 | 145,60 | 146,20 | 0,83% | 3.263,00 |
| 16.07.2025 | 146,20 | 148,20 | 145,00 | 145,00 | -1,23% | 4.424,00 |
| 15.07.2025 | 144,00 | 147,80 | 144,00 | 146,80 | 1,52% | 7.747,00 |
| 14.07.2025 | 144,40 | 145,60 | 144,00 | 144,60 | -0,96% | 4.409,00 |
| 11.07.2025 | 146,20 | 146,60 | 145,00 | 146,00 | -0,27% | 4.410,00 |
| 10.07.2025 | 144,00 | 146,40 | 142,80 | 146,40 | 1,95% | 6.728,00 |
| 09.07.2025 | 141,00 | 144,40 | 140,80 | 143,60 | 1,84% | 29.243,00 |
| 08.07.2025 | 139,60 | 142,40 | 139,00 | 141,00 | 1,29% | 19.170,00 |
| 07.07.2025 | 139,20 | 141,00 | 138,60 | 139,20 | -0,43% | 5.089,00 |
| 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% | - |