161,891CHF
0,06%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 162,00 | 163,60 | 159,60 | 161,60 | -0,12% | 10.604,00 |
27.03.2024 | 159,40 | 162,00 | 159,00 | 161,80 | 1,00% | 7.685,00 |
26.03.2024 | 161,00 | 161,00 | 156,60 | 160,20 | -0,25% | 7.995,00 |
25.03.2024 | 158,60 | 161,80 | 158,20 | 160,60 | 1,65% | 9.876,00 |
22.03.2024 | 151,60 | 158,40 | 151,60 | 158,00 | 3,67% | 11.401,00 |
21.03.2024 | 153,20 | 154,40 | 150,20 | 152,40 | 0,26% | 9.449,00 |
20.03.2024 | 151,00 | 152,00 | 149,00 | 152,00 | 0,53% | 11.453,00 |
19.03.2024 | 147,80 | 152,40 | 147,40 | 151,20 | 2,86% | 22.552,00 |
18.03.2024 | 148,00 | 150,00 | 146,60 | 147,00 | -0,14% | 8.466,00 |
15.03.2024 | 147,60 | 149,80 | 146,60 | 147,20 | -0,67% | 21.227,00 |
14.03.2024 | 147,00 | 149,40 | 143,40 | 148,20 | 0,68% | 12.889,00 |
13.03.2024 | 135,00 | 149,80 | 133,40 | 147,20 | 11,52% | 28.709,00 |
12.03.2024 | 128,80 | 132,80 | 128,80 | 132,00 | 1,07% | 11.190,00 |
11.03.2024 | 129,40 | 130,60 | 128,20 | 130,60 | 0,77% | 2.573,00 |
08.03.2024 | 131,40 | 131,80 | 128,20 | 129,60 | -1,37% | 3.115,00 |
07.03.2024 | 127,00 | 131,40 | 127,00 | 131,40 | 2,50% | 4.210,00 |
06.03.2024 | 128,80 | 130,60 | 127,00 | 128,20 | -1,23% | 3.446,00 |
05.03.2024 | 128,00 | 129,80 | 127,60 | 129,80 | 0,62% | 4.718,00 |
04.03.2024 | 130,00 | 130,20 | 128,00 | 129,00 | -1,07% | 5.072,00 |
01.03.2024 | 129,40 | 130,60 | 128,20 | 130,40 | 1,09% | 3.098,00 |
29.02.2024 | 128,00 | 130,60 | 127,80 | 129,00 | 0,78% | 9.873,00 |
28.02.2024 | 126,40 | 128,40 | 126,40 | 128,00 | 0,79% | 3.758,00 |
27.02.2024 | 129,60 | 129,80 | 126,40 | 127,00 | -2,01% | 4.073,00 |
26.02.2024 | 128,20 | 129,80 | 126,60 | 129,60 | 0,31% | 7.178,00 |
23.02.2024 | 127,80 | 129,20 | 125,60 | 129,20 | 0,31% | 5.127,00 |
22.02.2024 | 125,40 | 128,80 | 125,40 | 128,80 | 3,54% | 4.577,00 |
21.02.2024 | 126,80 | 127,00 | 124,40 | 124,40 | -1,27% | 2.652,00 |
20.02.2024 | 126,80 | 127,60 | 123,80 | 126,00 | 0,16% | 5.617,00 |
19.02.2024 | 127,60 | 127,80 | 125,60 | 125,80 | -1,26% | 1.866,00 |
16.02.2024 | 127,40 | 127,40 | 125,60 | 127,40 | 0,16% | 2.514,00 |
15.02.2024 | 127,20 | 129,80 | 127,00 | 127,20 | -0,62% | 2.169,00 |
14.02.2024 | 127,20 | 129,00 | 126,60 | 128,00 | 1,43% | 3.816,00 |
13.02.2024 | 124,20 | 126,80 | 123,40 | 126,20 | 0,80% | 4.385,00 |
12.02.2024 | 123,00 | 126,00 | 123,00 | 125,20 | 1,62% | 1.749,00 |
09.02.2024 | 124,20 | 125,20 | 123,20 | 123,20 | -1,60% | 1.172,00 |
08.02.2024 | 122,40 | 127,20 | 121,20 | 125,20 | 2,96% | 5.853,00 |
07.02.2024 | 120,60 | 122,00 | 119,20 | 121,60 | -0,33% | 16.760,00 |
06.02.2024 | 122,00 | 123,40 | 120,40 | 122,00 | -0,65% | 3.970,00 |
05.02.2024 | 126,00 | 127,00 | 122,60 | 122,80 | -3,00% | 6.319,00 |
02.02.2024 | 128,00 | 128,20 | 125,20 | 126,60 | -0,78% | 4.518,00 |
01.02.2024 | 127,80 | 129,80 | 127,00 | 127,60 | -0,78% | 5.152,00 |
31.01.2024 | 130,20 | 130,40 | 127,40 | 128,60 | -0,62% | 3.585,00 |
30.01.2024 | 129,40 | 130,00 | 127,80 | 129,40 | 0,94% | 1.795,00 |
29.01.2024 | 130,80 | 130,80 | 127,00 | 128,20 | -2,14% | 2.570,00 |
26.01.2024 | 128,40 | 131,20 | 126,60 | 131,00 | 1,24% | 4.918,00 |
25.01.2024 | 129,80 | 130,00 | 127,00 | 129,40 | 0,00% | 7.250,00 |
24.01.2024 | 129,20 | 131,20 | 128,20 | 129,40 | 1,09% | 9.505,00 |
23.01.2024 | 129,60 | 129,60 | 127,00 | 128,00 | -0,31% | 8.822,00 |
22.01.2024 | 121,00 | 129,00 | 121,00 | 128,40 | 5,42% | 10.409,00 |
19.01.2024 | 119,80 | 123,20 | 119,80 | 121,80 | 1,67% | 12.240,00 |
18.01.2024 | 118,80 | 120,60 | 118,40 | 119,80 | 1,18% | 6.196,00 |
17.01.2024 | 115,40 | 119,40 | 115,40 | 118,40 | 1,02% | 6.734,00 |
16.01.2024 | 119,20 | 119,20 | 114,80 | 117,20 | -1,35% | 3.937,00 |
15.01.2024 | 119,80 | 119,80 | 118,20 | 118,80 | -0,17% | 1.627,00 |
12.01.2024 | 120,60 | 121,60 | 119,00 | 119,00 | -1,82% | 4.686,00 |
11.01.2024 | 123,80 | 125,60 | 121,20 | 121,20 | -2,26% | 5.410,00 |
10.01.2024 | 127,60 | 129,00 | 124,00 | 124,00 | -2,82% | 3.231,00 |
09.01.2024 | 126,80 | 129,00 | 126,60 | 127,60 | -0,16% | 141.721,00 |
08.01.2024 | 127,20 | 128,00 | 124,20 | 127,80 | 0,00% | 4.463,00 |
05.01.2024 | 132,60 | 132,60 | 127,20 | 127,80 | -3,47% | 6.173,00 |
04.01.2024 | 134,00 | 136,20 | 132,20 | 132,40 | -0,45% | 4.480,00 |
03.01.2024 | 137,20 | 137,20 | 133,00 | 133,00 | -2,49% | 5.832,00 |
29.12.2023 | 136,00 | 137,00 | 135,40 | 136,40 | 0,59% | 3.027,00 |
28.12.2023 | 136,40 | 136,40 | 134,80 | 135,60 | 0,15% | 3.272,00 |
27.12.2023 | 134,60 | 136,60 | 134,60 | 135,40 | 0,00% | 3.879,00 |
22.12.2023 | 135,60 | 137,00 | 134,60 | 135,40 | 0,15% | 3.677,00 |
21.12.2023 | 134,40 | 136,60 | 131,40 | 135,20 | 0,00% | 15.647,00 |
20.12.2023 | 136,60 | 138,00 | 134,60 | 135,20 | -1,02% | 6.182,00 |
19.12.2023 | 134,20 | 136,60 | 132,80 | 136,60 | 1,04% | 14.462,00 |
18.12.2023 | 134,00 | 136,00 | 132,60 | 135,20 | 0,15% | 11.519,00 |
15.12.2023 | 133,80 | 136,00 | 133,80 | 135,00 | 1,20% | 12.259,00 |
14.12.2023 | 128,00 | 134,20 | 128,00 | 133,40 | 4,71% | 9.571,00 |
13.12.2023 | 126,40 | 130,20 | 126,40 | 127,40 | 0,47% | 8.504,00 |
12.12.2023 | 127,40 | 127,60 | 123,80 | 126,80 | 0,00% | 6.357,00 |
11.12.2023 | 125,60 | 126,80 | 124,40 | 126,80 | 0,48% | 5.239,00 |
08.12.2023 | 124,80 | 127,20 | 124,40 | 126,20 | 1,61% | 10.571,00 |
07.12.2023 | 124,00 | 125,00 | 123,20 | 124,20 | 0,32% | 4.451,00 |
06.12.2023 | 120,40 | 124,20 | 120,40 | 123,80 | 2,31% | 4.267,00 |
05.12.2023 | 122,00 | 122,00 | 119,80 | 121,00 | 0,00% | 8.488,00 |
04.12.2023 | 119,40 | 121,00 | 118,80 | 121,00 | 0,83% | 9.813,00 |
01.12.2023 | 118,40 | 120,20 | 117,80 | 120,00 | 1,35% | 8.126,00 |
30.11.2023 | 116,40 | 119,20 | 114,20 | 118,40 | 1,20% | 31.742,00 |
29.11.2023 | 113,60 | 117,00 | 113,60 | 117,00 | 2,45% | 9.490,00 |
28.11.2023 | 114,60 | 114,60 | 111,60 | 114,20 | -0,35% | 3.855,00 |
27.11.2023 | 115,00 | 117,00 | 114,60 | 114,60 | -0,87% | 4.080,00 |
24.11.2023 | 113,00 | 116,00 | 112,40 | 115,60 | 1,94% | 3.275,00 |
23.11.2023 | 113,00 | 116,00 | 112,20 | 113,40 | 1,07% | 5.882,00 |
22.11.2023 | 111,80 | 113,00 | 111,60 | 112,20 | 0,90% | 2.327,00 |
21.11.2023 | 114,20 | 115,00 | 110,80 | 111,20 | -2,80% | 3.694,00 |
20.11.2023 | 113,20 | 115,80 | 111,80 | 114,40 | 0,53% | 7.241,00 |
17.11.2023 | 112,80 | 115,60 | 112,40 | 113,80 | 0,35% | 5.016,00 |
16.11.2023 | 112,00 | 116,00 | 111,80 | 113,40 | 0,71% | 4.680,00 |
15.11.2023 | 113,80 | 116,00 | 111,20 | 112,60 | -1,05% | 8.999,00 |
14.11.2023 | 110,40 | 113,80 | 109,00 | 113,80 | 2,89% | 5.721,00 |
13.11.2023 | 109,60 | 112,00 | 107,60 | 110,60 | 0,36% | 5.873,00 |
10.11.2023 | 105,20 | 112,00 | 104,60 | 110,20 | 2,80% | 8.892,00 |
09.11.2023 | 106,40 | 109,80 | 106,00 | 107,20 | 0,19% | 6.868,00 |
08.11.2023 | 105,00 | 109,60 | 105,00 | 107,00 | 1,90% | 7.329,00 |
07.11.2023 | 104,40 | 106,40 | 103,80 | 105,00 | 0,38% | 6.645,00 |
06.11.2023 | 104,00 | 104,60 | 103,20 | 104,60 | 0,00% | 4.968,00 |