13,225€
-1,49%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 13,45 | 13,50 | 13,05 | 13,23 | -1,49% | 2.068,00 |
| 17.09.2026 | 13,58 | 13,78 | 13,35 | 13,43 | -1,47% | 1.480,00 |
| 16.09.2026 | 12,95 | 13,68 | 12,95 | 13,63 | 5,42% | 3.917,00 |
| 15.09.2026 | 13,00 | 13,08 | 12,78 | 12,93 | -0,19% | 3.012,00 |
| 14.09.2026 | 13,00 | 13,08 | 12,80 | 12,95 | -0,38% | 3.458,00 |
| 11.09.2026 | 13,00 | 13,10 | 12,85 | 13,00 | 0,58% | 23.417,00 |
| 10.09.2026 | 13,43 | 13,45 | 12,85 | 12,93 | -3,36% | 2.102,00 |
| 09.09.2026 | 13,73 | 13,78 | 13,35 | 13,38 | -2,73% | 10.129,00 |
| 08.09.2026 | 13,80 | 13,80 | 13,55 | 13,75 | 0,00% | 6.502,00 |
| 07.09.2026 | 13,68 | 13,85 | 13,60 | 13,75 | -0,18% | 2.621,00 |
| 04.09.2026 | 13,50 | 13,83 | 13,35 | 13,78 | 1,85% | 5.077,00 |
| 03.09.2026 | 13,65 | 13,75 | 13,33 | 13,53 | -0,73% | 6.059,00 |
| 02.09.2026 | 13,68 | 13,78 | 13,45 | 13,63 | -0,18% | 1.653,00 |
| 01.09.2026 | 13,68 | 13,95 | 13,63 | 13,65 | -0,91% | 3.231,00 |
| 31.08.2026 | 13,88 | 13,95 | 13,60 | 13,78 | -7,39% | 9.912,00 |
| 28.08.2026 | 14,78 | 14,98 | 14,60 | 14,88 | 1,54% | 7.396,00 |
| 27.08.2026 | 15,05 | 15,05 | 14,50 | 14,65 | -2,17% | 10.642,00 |
| 26.08.2026 | 14,65 | 14,98 | 14,28 | 14,98 | 2,74% | 10.657,00 |
| 25.08.2026 | 14,40 | 14,63 | 14,20 | 14,58 | 1,57% | 11.534,00 |
| 24.08.2026 | 14,35 | 14,48 | 14,05 | 14,35 | 3,05% | 9.298,00 |
| 21.08.2026 | 14,03 | 14,15 | 13,90 | 13,93 | -0,36% | 6.995,00 |
| 20.08.2026 | 14,00 | 14,15 | 13,93 | 13,98 | -0,18% | 1.240,00 |
| 19.08.2026 | 14,28 | 14,30 | 13,93 | 14,00 | 10,67% | 7.134,00 |
| 05.05.2026 | 12,80 | 12,95 | 12,65 | 12,65 | -0,20% | 1.600,00 |
| 04.05.2026 | 12,63 | 12,85 | 12,53 | 12,68 | -0,39% | 1.392,00 |
| 30.04.2026 | 12,68 | 12,78 | 12,50 | 12,73 | 0,79% | 2.125,00 |
| 29.04.2026 | 13,13 | 13,13 | 12,53 | 12,63 | -3,63% | 586,00 |
| 28.04.2026 | 13,23 | 13,38 | 13,00 | 13,10 | -1,32% | 955,00 |
| 27.04.2026 | 13,48 | 13,60 | 13,13 | 13,28 | -1,48% | 7.200,00 |
| 24.04.2026 | 13,55 | 13,73 | 13,40 | 13,48 | -0,92% | 5.573,00 |
| 23.04.2026 | 13,33 | 13,63 | 13,30 | 13,60 | 1,30% | 300,00 |
| 22.04.2026 | 13,60 | 13,65 | 13,30 | 13,43 | -1,65% | - |
| 21.04.2026 | 13,25 | 13,73 | 13,20 | 13,65 | 2,06% | 819,00 |
| 20.04.2026 | 12,93 | 13,63 | 12,78 | 13,38 | 3,68% | 1.760,00 |
| 17.04.2026 | 12,93 | 13,25 | 12,80 | 12,90 | -0,19% | 6.292,00 |
| 16.04.2026 | 12,95 | 13,13 | 12,75 | 12,93 | 0,00% | 2.020,00 |
| 15.04.2026 | 12,83 | 13,35 | 12,80 | 12,93 | 0,78% | - |
| 14.04.2026 | 13,10 | 13,55 | 12,78 | 12,83 | -0,77% | 2.896,00 |
| 13.04.2026 | 13,03 | 13,03 | 12,90 | 12,93 | -1,15% | 1.450,00 |
| 10.04.2026 | 12,85 | 13,08 | 12,75 | 13,08 | 1,16% | 3.053,00 |
| 09.04.2026 | 12,83 | 13,00 | 12,78 | 12,93 | 0,00% | - |
| 08.04.2026 | 12,68 | 12,98 | 12,58 | 12,93 | 3,61% | 166,00 |
| 07.04.2026 | 12,53 | 12,88 | 12,38 | 12,48 | -0,76% | 1.866,00 |
| 02.04.2026 | 12,38 | 12,69 | 12,31 | 12,57 | 1,13% | - |
| 01.04.2026 | 12,54 | 12,64 | 12,42 | 12,43 | -1,27% | 1.090,00 |
| 31.03.2026 | 12,41 | 12,68 | 12,16 | 12,59 | 2,11% | 30,00 |
| 30.03.2026 | 12,58 | 12,59 | 12,32 | 12,33 | -1,44% | 235,00 |
| 27.03.2026 | 12,59 | 12,81 | 12,50 | 12,51 | -0,79% | 12,00 |
| 26.03.2026 | 12,90 | 12,91 | 12,44 | 12,61 | -2,93% | 4.200,00 |
| 25.03.2026 | 12,40 | 12,99 | 12,38 | 12,99 | 5,52% | 2.674,00 |
| 24.03.2026 | 12,76 | 12,77 | 12,30 | 12,31 | -4,35% | 1.030,00 |
| 23.03.2026 | 12,56 | 12,90 | 12,33 | 12,87 | 0,47% | 2.830,00 |
| 20.03.2026 | 13,28 | 14,29 | 12,59 | 12,81 | -2,73% | 4.224,00 |
| 19.03.2026 | 13,43 | 13,58 | 13,16 | 13,17 | -1,35% | 11.010,00 |
| 18.03.2026 | 13,66 | 13,68 | 13,34 | 13,35 | -2,20% | - |
| 17.03.2026 | 13,80 | 13,80 | 13,42 | 13,65 | -1,16% | - |
| 16.03.2026 | 13,51 | 13,94 | 13,41 | 13,81 | 1,17% | 2.023,00 |
| 13.03.2026 | 13,45 | 13,68 | 13,38 | 13,65 | 2,32% | 1.044,00 |
| 12.03.2026 | 13,71 | 13,74 | 13,34 | 13,34 | -2,98% | 588,00 |
| 11.03.2026 | 13,70 | 13,79 | 13,40 | 13,75 | 0,22% | 3.216,00 |
| 10.03.2026 | 13,29 | 13,77 | 13,28 | 13,72 | 4,49% | 1.120,00 |
| 09.03.2026 | 13,41 | 13,52 | 13,12 | 13,13 | -2,96% | 3.794,00 |
| 06.03.2026 | 13,73 | 13,76 | 13,40 | 13,53 | -1,31% | 1.228,00 |
| 05.03.2026 | 13,82 | 14,35 | 13,70 | 13,71 | -1,58% | 4.363,00 |
| 04.03.2026 | 13,48 | 13,97 | 13,30 | 13,93 | 4,58% | 2.940,00 |
| 03.03.2026 | 13,94 | 13,95 | 13,11 | 13,32 | -5,20% | 4.260,00 |
| 02.03.2026 | 14,24 | 14,28 | 13,93 | 14,05 | -1,89% | 6.144,00 |
| 27.02.2026 | 14,27 | 14,63 | 13,98 | 14,32 | -0,90% | 396,00 |
| 26.02.2026 | 14,56 | 14,57 | 14,18 | 14,45 | 0,42% | - |
| 25.02.2026 | 13,99 | 14,42 | 13,99 | 14,39 | 2,71% | 628,00 |
| 24.02.2026 | 14,00 | 14,16 | 13,70 | 14,01 | 0,14% | 2.002,00 |
| 23.02.2026 | 14,62 | 14,63 | 13,84 | 13,99 | -4,44% | 1.230,00 |
| 20.02.2026 | 14,44 | 14,69 | 14,37 | 14,64 | 0,48% | 90,00 |
| 19.02.2026 | 14,29 | 14,68 | 14,19 | 14,57 | 1,25% | 2.670,00 |
| 18.02.2026 | 14,21 | 14,52 | 14,03 | 14,39 | 1,77% | 4.060,00 |
| 17.02.2026 | 14,19 | 14,28 | 13,91 | 14,14 | -0,07% | 1.392,00 |
| 16.02.2026 | 14,33 | 14,52 | 14,12 | 14,15 | -1,26% | 2.430,00 |
| 13.02.2026 | 14,33 | 14,54 | 14,17 | 14,33 | 0,00% | 1.625,00 |
| 12.02.2026 | 14,62 | 14,71 | 14,32 | 14,33 | -2,52% | 2.219,00 |
| 11.02.2026 | 15,19 | 15,25 | 14,53 | 14,70 | -4,30% | 3.882,00 |
| 10.02.2026 | 15,01 | 15,42 | 15,00 | 15,36 | 0,99% | 1.872,00 |
| 09.02.2026 | 14,59 | 15,23 | 14,40 | 15,21 | 4,97% | 2.963,00 |
| 06.02.2026 | 14,05 | 14,49 | 14,03 | 14,49 | 2,40% | 2.471,00 |
| 05.02.2026 | 14,03 | 14,26 | 13,91 | 14,15 | 0,50% | 2.430,00 |
| 04.02.2026 | 13,77 | 14,14 | 13,67 | 14,08 | 3,23% | 3.031,00 |
| 03.02.2026 | 13,84 | 14,06 | 13,63 | 13,64 | -1,23% | 1.385,00 |
| 02.02.2026 | 14,11 | 14,11 | 13,56 | 13,81 | -1,71% | 6.247,00 |
| 30.01.2026 | 14,40 | 14,40 | 14,04 | 14,05 | -1,82% | 3.481,00 |
| 29.01.2026 | 14,51 | 14,54 | 14,25 | 14,31 | -1,45% | 1.386,00 |
| 28.01.2026 | 14,66 | 15,34 | 14,09 | 14,52 | -0,89% | 6.565,00 |
| 27.01.2026 | 13,82 | 14,85 | 13,81 | 14,65 | 5,47% | 1.364,00 |
| 26.01.2026 | 13,83 | 13,94 | 13,72 | 13,89 | -0,14% | 16.006,00 |
| 23.01.2026 | 13,70 | 13,91 | 13,63 | 13,91 | 1,31% | 2.474,00 |
| 22.01.2026 | 13,75 | 13,84 | 13,60 | 13,73 | -0,36% | 6.043,00 |
| 21.01.2026 | 12,96 | 13,79 | 12,80 | 13,78 | 6,99% | 2.500,00 |
| 20.01.2026 | 11,85 | 13,54 | 11,75 | 12,88 | 8,33% | 12.976,00 |
| 19.01.2026 | 12,06 | 12,20 | 11,71 | 11,89 | -2,86% | 4.860,00 |
| 16.01.2026 | 12,16 | 12,29 | 12,07 | 12,24 | 0,58% | 2.240,00 |
| 15.01.2026 | 12,27 | 12,30 | 12,02 | 12,17 | -1,30% | 1.532,00 |
| 14.01.2026 | 12,24 | 12,33 | 12,11 | 12,33 | 0,65% | 1.160,00 |