118,601CHF
1,79%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 116,40 | 119,40 | 116,00 | 118,80 | 2,41% | 7.156,00 |
| 22.05.2026 | 113,20 | 116,80 | 113,20 | 116,00 | 2,29% | 5.271,00 |
| 21.05.2026 | 114,40 | 116,40 | 113,20 | 113,40 | -1,22% | 8.489,00 |
| 20.05.2026 | 115,00 | 117,00 | 113,20 | 114,80 | 0,00% | 6.324,00 |
| 19.05.2026 | 117,00 | 118,00 | 114,40 | 114,80 | -1,71% | 8.344,00 |
| 18.05.2026 | 116,20 | 118,00 | 114,20 | 116,80 | 0,17% | 5.290,00 |
| 15.05.2026 | 116,80 | 117,80 | 115,40 | 116,60 | 0,17% | 9.501,00 |
| 13.05.2026 | 118,20 | 118,20 | 116,40 | 116,40 | -1,19% | 3.415,00 |
| 12.05.2026 | 117,60 | 119,40 | 116,20 | 117,80 | -0,17% | 5.341,00 |
| 11.05.2026 | 117,20 | 118,80 | 116,20 | 118,00 | 0,34% | 3.963,00 |
| 08.05.2026 | 117,80 | 118,20 | 116,40 | 117,60 | 0,51% | 6.467,00 |
| 07.05.2026 | 118,00 | 120,60 | 117,00 | 117,00 | -1,18% | 6.276,00 |
| 06.05.2026 | 112,40 | 121,40 | 112,40 | 118,40 | 4,96% | 7.610,00 |
| 05.05.2026 | 114,00 | 115,00 | 111,20 | 112,80 | -0,88% | 5.814,00 |
| 04.05.2026 | 114,00 | 115,60 | 113,40 | 113,80 | -0,18% | 5.102,00 |
| 30.04.2026 | 114,00 | 114,80 | 112,40 | 114,00 | -2,73% | 10.214,00 |
| 29.04.2026 | 118,80 | 120,00 | 116,80 | 117,20 | -0,68% | 5.108,00 |
| 28.04.2026 | 119,80 | 121,80 | 118,00 | 118,00 | -1,01% | 7.446,00 |
| 27.04.2026 | 120,80 | 121,40 | 118,60 | 119,20 | -1,32% | 7.592,00 |
| 24.04.2026 | 120,00 | 121,40 | 118,40 | 120,80 | -0,33% | 4.306,00 |
| 23.04.2026 | 120,00 | 121,60 | 118,80 | 121,20 | 1,17% | 5.346,00 |
| 22.04.2026 | 123,00 | 127,00 | 118,80 | 119,80 | 1,87% | 16.387,00 |
| 21.04.2026 | 118,60 | 120,60 | 117,60 | 117,60 | -1,34% | 7.241,00 |
| 20.04.2026 | 120,00 | 121,20 | 117,80 | 119,20 | -1,97% | 12.738,00 |
| 17.04.2026 | 113,80 | 123,80 | 113,80 | 121,60 | 7,42% | 10.722,00 |
| 16.04.2026 | 116,80 | 117,40 | 112,40 | 113,20 | -2,58% | 11.984,00 |
| 15.04.2026 | 118,00 | 119,60 | 116,20 | 116,20 | -1,02% | 8.824,00 |
| 14.04.2026 | 118,40 | 120,80 | 117,40 | 117,40 | -0,34% | 6.986,00 |
| 13.04.2026 | 120,00 | 120,00 | 117,80 | 117,80 | -2,16% | 4.294,00 |
| 10.04.2026 | 118,00 | 122,20 | 118,00 | 120,40 | 1,52% | 4.429,00 |
| 09.04.2026 | 121,00 | 121,20 | 118,00 | 118,60 | -1,50% | 5.977,00 |
| 08.04.2026 | 118,60 | 122,00 | 117,20 | 120,40 | 5,99% | 9.471,00 |
| 07.04.2026 | 115,40 | 117,60 | 113,60 | 113,60 | -2,07% | 5.995,00 |
| 02.04.2026 | 116,00 | 116,60 | 113,80 | 116,00 | -1,02% | 5.620,00 |
| 01.04.2026 | 116,00 | 118,00 | 114,40 | 117,20 | 1,56% | 14.668,00 |
| 31.03.2026 | 113,20 | 116,60 | 112,80 | 115,40 | 1,94% | 6.672,00 |
| 30.03.2026 | 113,20 | 113,20 | 111,20 | 113,20 | -0,18% | 9.034,00 |
| 27.03.2026 | 114,00 | 114,60 | 113,00 | 113,40 | -0,87% | 6.632,00 |
| 26.03.2026 | 115,40 | 115,60 | 112,40 | 114,40 | -1,38% | 9.129,00 |
| 25.03.2026 | 114,80 | 120,00 | 114,40 | 116,00 | 2,47% | 13.806,00 |
| 24.03.2026 | 112,40 | 114,60 | 111,20 | 113,20 | 0,71% | 12.661,00 |
| 23.03.2026 | 109,60 | 114,40 | 106,00 | 112,40 | 3,12% | 16.267,00 |
| 20.03.2026 | 109,20 | 110,00 | 108,00 | 109,00 | 0,37% | 10.986,00 |
| 19.03.2026 | 112,60 | 112,80 | 108,40 | 108,60 | -4,40% | 8.353,00 |
| 18.03.2026 | 112,20 | 114,60 | 112,20 | 113,60 | 1,25% | 8.086,00 |
| 17.03.2026 | 113,20 | 114,00 | 111,20 | 112,20 | -0,36% | 12.601,00 |
| 16.03.2026 | 117,60 | 117,60 | 112,20 | 112,60 | -3,92% | 12.378,00 |
| 13.03.2026 | 117,80 | 120,40 | 116,40 | 117,20 | -1,35% | 7.051,00 |
| 12.03.2026 | 118,40 | 121,20 | 113,80 | 118,80 | 0,85% | 14.780,00 |
| 11.03.2026 | 116,20 | 119,00 | 115,40 | 117,80 | 0,86% | 18.567,00 |
| 10.03.2026 | 118,60 | 119,80 | 116,20 | 116,80 | -1,02% | 15.156,00 |
| 09.03.2026 | 118,60 | 118,60 | 115,60 | 118,00 | -1,01% | 7.736,00 |
| 06.03.2026 | 121,00 | 121,40 | 118,00 | 119,20 | -1,65% | 11.014,00 |
| 05.03.2026 | 121,00 | 121,80 | 119,40 | 121,20 | -0,33% | 10.543,00 |
| 04.03.2026 | 121,80 | 122,80 | 120,60 | 121,60 | 0,33% | 7.409,00 |
| 03.03.2026 | 124,00 | 124,00 | 121,00 | 121,20 | -3,19% | 13.524,00 |
| 02.03.2026 | 124,60 | 127,20 | 123,40 | 125,20 | -1,42% | 6.887,00 |
| 27.02.2026 | 127,80 | 127,80 | 124,80 | 127,00 | -0,16% | 9.411,00 |
| 26.02.2026 | 129,20 | 129,20 | 127,20 | 127,20 | -1,09% | 3.399,00 |
| 25.02.2026 | 129,60 | 131,40 | 128,20 | 128,60 | -0,31% | 8.697,00 |
| 24.02.2026 | 127,60 | 130,00 | 127,60 | 129,00 | 1,26% | 4.927,00 |
| 23.02.2026 | 128,60 | 128,80 | 126,60 | 127,40 | -0,47% | 4.192,00 |
| 20.02.2026 | 128,40 | 129,60 | 126,40 | 128,00 | 0,16% | 13.815,00 |
| 19.02.2026 | 127,80 | 128,80 | 126,60 | 127,80 | -0,93% | 3.985,00 |
| 18.02.2026 | 127,00 | 129,60 | 126,40 | 129,00 | 1,57% | 4.567,00 |
| 17.02.2026 | 129,20 | 129,20 | 125,60 | 127,00 | -1,24% | 6.019,00 |
| 16.02.2026 | 129,80 | 130,40 | 128,60 | 128,60 | -0,46% | 5.586,00 |
| 13.02.2026 | 128,20 | 130,20 | 126,60 | 129,20 | 1,25% | 5.476,00 |
| 12.02.2026 | 126,80 | 129,40 | 126,80 | 127,60 | 0,16% | 7.393,00 |
| 11.02.2026 | 131,00 | 131,00 | 126,20 | 127,40 | -2,45% | 5.603,00 |
| 10.02.2026 | 128,60 | 131,00 | 128,60 | 130,60 | 1,87% | 10.035,00 |
| 09.02.2026 | 127,20 | 129,00 | 126,60 | 128,20 | 0,31% | 8.572,00 |
| 06.02.2026 | 130,20 | 130,20 | 125,20 | 127,80 | -1,39% | 12.893,00 |
| 05.02.2026 | 128,40 | 130,40 | 127,20 | 129,60 | 0,47% | 14.080,00 |
| 04.02.2026 | 126,60 | 129,40 | 125,80 | 129,00 | 2,22% | 8.609,00 |
| 03.02.2026 | 126,00 | 126,60 | 123,20 | 126,20 | 0,64% | 33.408,00 |
| 02.02.2026 | 125,40 | 127,00 | 123,40 | 125,40 | -0,79% | 17.048,00 |
| 30.01.2026 | 126,40 | 127,40 | 124,60 | 126,40 | -0,47% | 10.497,00 |
| 29.01.2026 | 128,60 | 128,60 | 125,20 | 127,00 | -1,24% | 9.902,00 |
| 28.01.2026 | 135,40 | 135,40 | 126,80 | 128,60 | -5,44% | 10.804,00 |
| 27.01.2026 | 142,60 | 142,60 | 135,00 | 136,00 | -4,90% | 10.487,00 |
| 26.01.2026 | 151,60 | 151,60 | 141,60 | 143,00 | -5,30% | 13.310,00 |
| 23.01.2026 | 157,00 | 158,20 | 150,00 | 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 | 2,63% | 20.587,00 |
| 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 |