150,057CHF
1,39%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 147,85 | 151,22 | 147,85 | 150,07 | 1,40% | - |
| 07.06.2023 | 145,40 | 148,00 | 145,40 | 148,00 | 1,23% | 1.757,00 |
| 06.06.2023 | 146,00 | 147,00 | 143,60 | 146,20 | -0,54% | 1.651,00 |
| 05.06.2023 | 146,00 | 147,60 | 144,60 | 147,00 | 0,96% | 4.842,00 |
| 02.06.2023 | 143,60 | 145,80 | 143,60 | 145,60 | 0,97% | 1.255,00 |
| 01.06.2023 | 142,40 | 144,80 | 141,40 | 144,20 | 1,98% | 5.812,00 |
| 31.05.2023 | 143,60 | 143,60 | 140,60 | 141,40 | -2,21% | 9.996,00 |
| 30.05.2023 | 143,60 | 146,80 | 142,40 | 144,60 | 2,34% | 4.532,00 |
| 29.05.2023 | 142,47 | 142,61 | 141,18 | 141,30 | -0,77% | - |
| 26.05.2023 | 139,40 | 142,40 | 139,40 | 142,40 | 2,45% | 1.631,00 |
| 25.05.2023 | 137,20 | 139,60 | 137,20 | 139,00 | 0,72% | 2.012,00 |
| 24.05.2023 | 140,20 | 140,20 | 136,60 | 138,00 | -1,85% | 5.540,00 |
| 23.05.2023 | 144,00 | 144,20 | 140,20 | 140,60 | -1,95% | 6.349,00 |
| 22.05.2023 | 144,40 | 144,40 | 141,80 | 143,40 | -1,38% | 4.414,00 |
| 19.05.2023 | 142,80 | 146,00 | 142,20 | 145,40 | 0,92% | 3.404,00 |
| 18.05.2023 | 142,85 | 144,32 | 142,84 | 144,08 | 1,32% | - |
| 17.05.2023 | 141,40 | 143,20 | 140,00 | 142,20 | 0,57% | 2.007,00 |
| 16.05.2023 | 146,00 | 146,00 | 140,80 | 141,40 | -2,62% | 4.555,00 |
| 15.05.2023 | 144,20 | 145,60 | 144,00 | 145,20 | 2,54% | 2.965,00 |
| 12.05.2023 | 141,40 | 142,40 | 141,00 | 141,60 | 0,85% | 2.743,00 |
| 11.05.2023 | 138,80 | 141,40 | 138,60 | 140,40 | 0,72% | 3.702,00 |
| 10.05.2023 | 139,00 | 139,80 | 137,00 | 139,40 | 0,00% | 3.497,00 |
| 09.05.2023 | 147,60 | 147,60 | 137,60 | 139,40 | -5,56% | 7.243,00 |
| 08.05.2023 | 143,00 | 149,00 | 142,40 | 147,60 | 3,36% | 6.254,00 |
| 05.05.2023 | 138,20 | 142,80 | 138,20 | 142,80 | 3,93% | 5.369,00 |
| 04.05.2023 | 137,40 | 138,00 | 135,80 | 137,40 | 0,00% | 3.772,00 |
| 03.05.2023 | 137,00 | 138,00 | 135,80 | 137,40 | 0,29% | 18.357,00 |
| 02.05.2023 | 134,40 | 139,20 | 134,40 | 137,00 | 1,18% | 6.263,00 |
| 28.04.2023 | 133,60 | 136,20 | 132,20 | 135,40 | 1,96% | 4.575,00 |
| 27.04.2023 | 132,20 | 134,40 | 132,20 | 132,80 | 0,76% | 2.343,00 |
| 26.04.2023 | 132,80 | 132,80 | 129,00 | 131,80 | 0,00% | 3.854,00 |
| 25.04.2023 | 133,60 | 133,60 | 130,40 | 131,80 | -1,35% | 3.358,00 |
| 24.04.2023 | 132,80 | 135,00 | 132,80 | 133,60 | 0,75% | 2.417,00 |
| 21.04.2023 | 132,40 | 133,60 | 131,20 | 132,60 | -0,30% | 2.255,00 |
| 20.04.2023 | 135,00 | 135,00 | 132,20 | 133,00 | -0,75% | 2.521,00 |
| 19.04.2023 | 133,20 | 134,60 | 130,60 | 134,00 | -0,15% | 4.248,00 |
| 18.04.2023 | 133,80 | 136,60 | 133,80 | 134,20 | -0,45% | 2.951,00 |
| 17.04.2023 | 135,20 | 136,40 | 133,20 | 134,80 | 0,00% | 3.343,00 |
| 14.04.2023 | 134,00 | 136,60 | 134,00 | 134,80 | 0,75% | 1.861,00 |
| 13.04.2023 | 131,40 | 133,80 | 131,00 | 133,80 | 2,61% | 1.760,00 |
| 12.04.2023 | 130,00 | 131,40 | 129,40 | 130,40 | -0,15% | 7.188,00 |
| 11.04.2023 | 127,40 | 131,00 | 127,40 | 130,60 | 3,16% | 4.713,00 |
| 06.04.2023 | 128,40 | 128,60 | 124,40 | 126,60 | -1,56% | 2.646,00 |
| 05.04.2023 | 132,40 | 132,40 | 128,40 | 128,60 | -3,31% | 2.649,00 |
| 04.04.2023 | 134,40 | 134,80 | 131,80 | 133,00 | -1,48% | 8.483,00 |
| 03.04.2023 | 135,00 | 137,60 | 134,00 | 135,00 | -0,74% | 3.724,00 |
| 31.03.2023 | 134,00 | 136,60 | 133,80 | 136,00 | 1,19% | 4.532,00 |
| 30.03.2023 | 129,60 | 134,80 | 129,60 | 134,40 | 4,51% | 4.751,00 |
| 29.03.2023 | 126,00 | 129,00 | 125,60 | 128,60 | 1,26% | 3.433,00 |
| 28.03.2023 | 126,20 | 127,80 | 125,80 | 127,00 | 0,79% | 2.947,00 |
| 27.03.2023 | 127,00 | 129,00 | 125,80 | 126,00 | 1,12% | 4.508,00 |
| 24.03.2023 | 119,00 | 125,80 | 117,20 | 124,60 | 4,01% | 7.844,00 |
| 23.03.2023 | 119,20 | 120,60 | 118,00 | 119,80 | 0,00% | 2.468,00 |
| 22.03.2023 | 122,00 | 122,20 | 119,80 | 119,80 | -1,16% | 1.440,00 |
| 21.03.2023 | 119,40 | 121,80 | 119,40 | 121,20 | 2,02% | 5.098,00 |
| 20.03.2023 | 118,40 | 119,80 | 114,20 | 118,80 | -0,50% | 6.624,00 |
| 17.03.2023 | 123,40 | 124,20 | 118,00 | 119,40 | -2,61% | 7.907,00 |
| 16.03.2023 | 121,60 | 122,80 | 116,80 | 122,60 | 1,83% | 5.057,00 |
| 15.03.2023 | 125,20 | 125,20 | 119,60 | 120,40 | -4,60% | 7.022,00 |
| 14.03.2023 | 125,20 | 126,80 | 123,00 | 126,20 | 0,00% | 6.266,00 |
| 13.03.2023 | 130,00 | 130,00 | 123,00 | 126,20 | -2,92% | 7.539,00 |
| 10.03.2023 | 129,00 | 130,20 | 127,00 | 130,00 | -0,61% | 6.341,00 |
| 09.03.2023 | 132,00 | 132,40 | 129,80 | 130,80 | -1,65% | 3.604,00 |
| 08.03.2023 | 133,40 | 134,00 | 131,00 | 133,00 | -1,04% | 8.178,00 |
| 07.03.2023 | 135,80 | 138,60 | 134,40 | 134,40 | -1,47% | 7.242,00 |
| 06.03.2023 | 132,80 | 136,40 | 132,80 | 136,40 | 1,94% | 3.733,00 |
| 03.03.2023 | 132,00 | 135,20 | 129,80 | 133,80 | 1,67% | 5.188,00 |
| 02.03.2023 | 128,80 | 132,60 | 128,60 | 131,60 | 1,39% | 6.587,00 |
| 01.03.2023 | 134,40 | 135,20 | 127,00 | 129,80 | -4,84% | 17.525,00 |
| 28.02.2023 | 135,60 | 136,80 | 134,00 | 136,40 | 0,89% | 12.298,00 |
| 27.02.2023 | 130,40 | 135,20 | 128,60 | 135,20 | 4,48% | 12.040,00 |
| 24.02.2023 | 128,20 | 133,00 | 128,00 | 129,40 | 1,57% | 9.817,00 |
| 23.02.2023 | 125,40 | 128,20 | 125,40 | 127,40 | 2,25% | 4.821,00 |
| 22.02.2023 | 124,40 | 125,00 | 122,00 | 124,60 | -0,48% | 4.664,00 |
| 21.02.2023 | 125,20 | 125,80 | 123,20 | 125,20 | 0,64% | 5.581,00 |
| 20.02.2023 | 125,40 | 126,00 | 123,60 | 124,40 | -1,43% | 2.248,00 |
| 17.02.2023 | 127,00 | 127,00 | 125,40 | 126,20 | -0,94% | 2.856,00 |
| 16.02.2023 | 126,20 | 127,40 | 124,60 | 127,40 | 0,31% | 2.343,00 |
| 15.02.2023 | 124,20 | 127,40 | 124,20 | 127,00 | 1,60% | 3.603,00 |
| 14.02.2023 | 126,40 | 127,00 | 124,40 | 125,00 | -0,16% | 3.505,00 |
| 13.02.2023 | 126,80 | 127,40 | 125,00 | 125,20 | -1,88% | 4.222,00 |
| 10.02.2023 | 130,60 | 130,60 | 124,80 | 127,60 | -2,00% | 8.512,00 |
| 09.02.2023 | 125,40 | 131,00 | 124,20 | 130,20 | 4,49% | 14.701,00 |
| 08.02.2023 | 123,20 | 126,80 | 123,20 | 124,60 | 0,65% | 6.023,00 |
| 07.02.2023 | 123,20 | 124,00 | 122,40 | 123,80 | 0,32% | 7.396,00 |
| 06.02.2023 | 127,00 | 127,00 | 122,80 | 123,40 | -3,29% | 4.956,00 |
| 03.02.2023 | 126,40 | 128,20 | 123,80 | 127,60 | 0,63% | 8.161,00 |
| 02.02.2023 | 122,40 | 127,60 | 122,40 | 126,80 | 4,28% | 8.551,00 |
| 01.02.2023 | 121,80 | 124,80 | 120,80 | 121,60 | -0,33% | 6.453,00 |
| 31.01.2023 | 120,80 | 123,00 | 119,00 | 122,00 | 0,33% | 8.004,00 |
| 30.01.2023 | 123,20 | 123,20 | 120,60 | 121,60 | -1,78% | 2.684,00 |
| 27.01.2023 | 121,00 | 124,80 | 121,00 | 123,80 | 2,65% | 8.633,00 |
| 26.01.2023 | 120,00 | 121,80 | 118,60 | 120,60 | 1,17% | 2.533,00 |
| 25.01.2023 | 117,80 | 120,40 | 117,00 | 119,20 | 0,68% | 10.635,00 |
| 24.01.2023 | 122,00 | 122,80 | 118,20 | 118,40 | -3,11% | 5.283,00 |
| 23.01.2023 | 120,00 | 122,40 | 118,60 | 122,20 | 2,69% | 25.298,00 |
| 20.01.2023 | 116,00 | 119,20 | 111,00 | 119,00 | 0,17% | 22.301,00 |
| 19.01.2023 | 122,60 | 122,60 | 118,20 | 118,80 | -2,46% | 7.332,00 |
| 18.01.2023 | 127,80 | 127,80 | 121,80 | 121,80 | -3,94% | 9.239,00 |
| 17.01.2023 | 124,00 | 128,40 | 124,00 | 126,80 | 2,59% | 6.389,00 |