109,253CHF
0,60%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 108,40 | 109,60 | 108,20 | 109,00 | 0,37% | 1.774,00 |
| 23.07.2026 | 109,80 | 109,80 | 107,80 | 108,60 | -1,09% | 7.260,00 |
| 22.07.2026 | 104,20 | 109,80 | 104,20 | 109,80 | 5,17% | 8.055,00 |
| 21.07.2026 | 105,20 | 105,40 | 103,80 | 104,40 | -0,19% | 4.329,00 |
| 20.07.2026 | 107,00 | 107,20 | 103,80 | 104,60 | -2,43% | 8.266,00 |
| 17.07.2026 | 108,60 | 109,20 | 107,20 | 107,20 | -1,47% | 4.607,00 |
| 16.07.2026 | 114,00 | 114,00 | 106,80 | 108,80 | -4,56% | 22.539,00 |
| 15.07.2026 | 112,20 | 114,00 | 110,20 | 114,00 | 1,97% | 5.008,00 |
| 14.07.2026 | 112,60 | 112,60 | 110,80 | 111,80 | -0,18% | 2.316,00 |
| 13.07.2026 | 111,00 | 112,60 | 110,20 | 112,00 | -0,18% | 4.049,00 |
| 10.07.2026 | 112,20 | 114,60 | 111,20 | 112,20 | 0,00% | 6.640,00 |
| 09.07.2026 | 113,20 | 113,20 | 111,00 | 112,20 | 0,54% | 4.324,00 |
| 08.07.2026 | 116,20 | 116,20 | 111,60 | 111,60 | -4,29% | 16.823,00 |
| 07.07.2026 | 115,40 | 118,40 | 115,40 | 116,60 | 0,52% | 6.029,00 |
| 06.07.2026 | 118,60 | 118,60 | 115,00 | 116,00 | -1,69% | 4.639,00 |
| 03.07.2026 | 115,20 | 118,40 | 115,20 | 118,00 | 2,43% | 6.226,00 |
| 02.07.2026 | 109,60 | 116,00 | 109,20 | 115,20 | 4,54% | 19.667,00 |
| 01.07.2026 | 107,40 | 110,20 | 107,00 | 110,20 | 2,04% | 7.850,00 |
| 30.06.2026 | 106,80 | 109,00 | 106,40 | 108,00 | 0,75% | 5.150,00 |
| 29.06.2026 | 110,60 | 111,60 | 107,20 | 107,20 | -5,10% | 15.278,00 |
| 26.06.2026 | 114,59 | 115,07 | 112,97 | 112,97 | -1,67% | - |
| 25.06.2026 | 113,34 | 115,49 | 113,27 | 114,89 | 1,65% | - |
| 24.06.2026 | 114,05 | 114,05 | 111,80 | 113,03 | -1,44% | - |
| 23.06.2026 | 114,70 | 114,85 | 112,90 | 114,68 | -1,06% | - |
| 22.06.2026 | 117,10 | 117,10 | 114,56 | 115,91 | -0,76% | - |
| 19.06.2026 | 114,60 | 117,60 | 114,60 | 116,80 | 2,28% | 10.059,00 |
| 18.06.2026 | 114,80 | 115,00 | 110,00 | 114,20 | -0,52% | 8.877,00 |
| 17.06.2026 | 117,00 | 118,40 | 114,60 | 114,80 | -2,71% | 6.379,00 |
| 16.06.2026 | 119,00 | 119,00 | 116,60 | 118,00 | -0,51% | 3.493,00 |
| 15.06.2026 | 116,80 | 123,60 | 116,80 | 118,60 | 1,19% | 11.207,00 |
| 12.06.2026 | 115,20 | 118,80 | 115,20 | 117,20 | 2,09% | 7.476,00 |
| 11.06.2026 | 114,80 | 116,80 | 114,20 | 114,80 | 0,00% | 1.616,00 |
| 10.06.2026 | 114,00 | 115,40 | 113,40 | 114,80 | 0,53% | 2.917,00 |
| 09.06.2026 | 116,40 | 117,40 | 114,20 | 114,20 | -1,55% | 2.389,00 |
| 08.06.2026 | 115,20 | 116,40 | 114,40 | 116,00 | -0,68% | 4.144,00 |
| 05.06.2026 | 119,40 | 121,00 | 116,80 | 116,80 | -1,85% | 5.297,00 |
| 04.06.2026 | 121,40 | 122,40 | 119,00 | 119,00 | -1,65% | 4.580,00 |
| 03.06.2026 | 121,20 | 122,40 | 119,20 | 121,00 | -0,49% | 3.905,00 |
| 02.06.2026 | 118,00 | 122,60 | 118,00 | 121,60 | 3,40% | 6.060,00 |
| 01.06.2026 | 119,60 | 121,00 | 117,00 | 117,60 | -1,01% | 4.184,00 |
| 29.05.2026 | 120,00 | 122,80 | 118,80 | 118,80 | -1,33% | 8.021,00 |
| 28.05.2026 | 122,20 | 122,20 | 120,40 | 120,40 | -1,15% | 2.945,00 |
| 27.05.2026 | 119,60 | 122,80 | 119,20 | 121,80 | 2,53% | 10.934,00 |
| 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 | 113,40 | 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 |