10,270€
3,22%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 9,97 | 10,43 | 9,97 | 10,25 | 2,81% | 9.120,00 |
| 18.12.2024 | 10,41 | 10,43 | 9,97 | 9,97 | -4,32% | - |
| 17.12.2024 | 10,37 | 10,62 | 10,12 | 10,42 | 0,39% | - |
| 16.12.2024 | 10,60 | 10,82 | 10,21 | 10,38 | -2,54% | 61.663,00 |
| 13.12.2024 | 10,57 | 10,76 | 10,50 | 10,65 | 0,95% | 5.600,00 |
| 12.12.2024 | 10,39 | 10,58 | 10,33 | 10,55 | 1,44% | 345,00 |
| 11.12.2024 | 10,36 | 10,67 | 10,28 | 10,40 | 0,19% | 5.400,00 |
| 10.12.2024 | 10,21 | 10,44 | 10,21 | 10,38 | 1,57% | 7.540,00 |
| 09.12.2024 | 10,35 | 10,35 | 9,85 | 10,22 | -0,97% | 5.553,00 |
| 06.12.2024 | 10,30 | 10,34 | 10,16 | 10,32 | 0,68% | - |
| 05.12.2024 | 10,20 | 10,27 | 10,16 | 10,25 | 0,49% | 4.905,00 |
| 04.12.2024 | 10,15 | 10,33 | 10,06 | 10,20 | 0,59% | 6.410,00 |
| 03.12.2024 | 10,38 | 10,46 | 10,12 | 10,14 | -2,12% | 3.380,00 |
| 02.12.2024 | 10,33 | 10,65 | 10,09 | 10,36 | 0,10% | 9.750,00 |
| 29.11.2024 | 9,99 | 10,44 | 9,95 | 10,35 | 3,45% | 10.136,00 |
| 28.11.2024 | 9,89 | 10,35 | 9,89 | 10,01 | 1,32% | 27.500,00 |
| 27.11.2024 | 10,37 | 10,66 | 9,87 | 9,88 | -4,77% | 34.000,00 |
| 26.11.2024 | 10,55 | 10,67 | 10,32 | 10,37 | -1,52% | 60.000,00 |
| 25.11.2024 | 9,85 | 10,75 | 9,84 | 10,53 | 7,07% | 12.573,00 |
| 22.11.2024 | 9,63 | 9,85 | 9,54 | 9,84 | 2,45% | 15.125,00 |
| 21.11.2024 | 9,66 | 9,78 | 9,38 | 9,60 | -0,57% | 10.800,00 |
| 20.11.2024 | 9,69 | 9,79 | 9,53 | 9,66 | 0,21% | 1.158,00 |
| 19.11.2024 | 9,97 | 9,97 | 9,45 | 9,64 | -3,07% | 19.875,00 |
| 18.11.2024 | 10,13 | 10,19 | 9,75 | 9,94 | -1,09% | - |
| 15.11.2024 | 9,99 | 10,48 | 9,92 | 10,05 | 0,45% | 12.600,00 |
| 14.11.2024 | 9,89 | 10,83 | 9,89 | 10,01 | 0,00% | 6.000,00 |
| 13.11.2024 | 9,93 | 10,34 | 9,75 | 10,01 | 1,21% | 7.015,00 |
| 12.11.2024 | 10,25 | 10,44 | 9,85 | 9,89 | -4,22% | 6.750,00 |
| 11.11.2024 | 10,22 | 10,47 | 10,01 | 10,32 | 1,18% | - |
| 08.11.2024 | 10,35 | 10,36 | 10,07 | 10,20 | -0,78% | 31.950,00 |
| 07.11.2024 | 9,89 | 10,39 | 9,88 | 10,28 | 3,47% | 630,00 |
| 06.11.2024 | 10,09 | 10,26 | 9,86 | 9,94 | -1,24% | 4.946,00 |
| 05.11.2024 | 10,01 | 10,17 | 9,95 | 10,06 | 1,05% | 11.420,00 |
| 04.11.2024 | 10,10 | 10,23 | 9,94 | 9,96 | -1,63% | 10.260,00 |
| 01.11.2024 | 10,08 | 10,21 | 9,97 | 10,12 | 0,60% | - |
| 31.10.2024 | 9,78 | 10,14 | 9,78 | 10,06 | 2,24% | 8.700,00 |
| 30.10.2024 | 10,44 | 10,51 | 9,50 | 9,84 | -5,38% | 12.120,00 |
| 29.10.2024 | 10,67 | 10,70 | 10,26 | 10,40 | -2,26% | 4.420,00 |
| 28.10.2024 | 10,72 | 10,88 | 10,52 | 10,64 | -0,28% | - |
| 25.10.2024 | 10,74 | 10,78 | 10,42 | 10,67 | -0,37% | 5.685,00 |
| 24.10.2024 | 10,62 | 10,88 | 10,62 | 10,71 | 1,23% | 19.800,00 |
| 23.10.2024 | 10,89 | 10,93 | 10,56 | 10,58 | -2,49% | - |
| 22.10.2024 | 10,87 | 10,97 | 10,62 | 10,85 | -0,09% | - |
| 21.10.2024 | 10,92 | 11,17 | 10,84 | 10,86 | -0,64% | 1.440,00 |
| 18.10.2024 | 11,21 | 11,23 | 10,61 | 10,93 | -2,24% | 3.703,00 |
| 17.10.2024 | 11,13 | 11,28 | 11,04 | 11,18 | 0,81% | - |
| 16.10.2024 | 11,26 | 11,37 | 11,06 | 11,09 | -0,72% | - |
| 15.10.2024 | 11,48 | 11,84 | 11,02 | 11,17 | -2,87% | - |
| 14.10.2024 | 11,29 | 11,69 | 11,29 | 11,50 | 3,05% | 1.820,00 |
| 11.10.2024 | 11,11 | 11,69 | 11,08 | 11,16 | 0,45% | 111.120,00 |
| 10.10.2024 | 11,14 | 11,19 | 11,03 | 11,11 | -2,88% | 9.200,00 |
| 09.10.2024 | 11,69 | 11,73 | 11,27 | 11,44 | -1,72% | 17.500,00 |
| 08.10.2024 | 11,54 | 11,64 | 11,41 | 11,64 | 1,04% | 6.880,00 |
| 07.10.2024 | 11,51 | 11,66 | 11,44 | 11,52 | 0,44% | 4.890,00 |
| 04.10.2024 | 11,39 | 11,69 | 11,35 | 11,47 | -0,17% | 1.740,00 |
| 03.10.2024 | 11,58 | 11,71 | 11,36 | 11,49 | -1,03% | - |
| 02.10.2024 | 11,87 | 11,97 | 11,54 | 11,61 | -2,19% | 7.880,00 |
| 01.10.2024 | 11,91 | 12,01 | 11,77 | 11,87 | -0,08% | 7.840,00 |
| 30.09.2024 | 12,08 | 12,21 | 11,86 | 11,88 | -1,49% | - |
| 27.09.2024 | 11,67 | 12,29 | 11,67 | 12,06 | 3,17% | 5.250,00 |
| 26.09.2024 | 12,34 | 12,36 | 11,68 | 11,69 | -4,80% | 3.970,00 |
| 25.09.2024 | 12,21 | 12,47 | 12,18 | 12,28 | 0,49% | 3.760,00 |
| 24.09.2024 | 12,24 | 12,43 | 12,12 | 12,22 | 0,08% | - |
| 23.09.2024 | 12,52 | 12,58 | 12,21 | 12,21 | -2,01% | 2.320,00 |
| 20.09.2024 | 12,51 | 12,70 | 12,43 | 12,46 | -0,24% | 7.056,00 |
| 19.09.2024 | 12,43 | 13,25 | 12,27 | 12,49 | 0,97% | 11.300,00 |
| 18.09.2024 | 12,41 | 12,58 | 12,36 | 12,37 | 0,08% | 2.160,00 |
| 17.09.2024 | 12,41 | 12,57 | 12,34 | 12,36 | -0,48% | - |
| 16.09.2024 | 12,31 | 12,45 | 12,23 | 12,42 | 1,39% | 4.900,00 |
| 13.09.2024 | 12,26 | 12,43 | 12,22 | 12,25 | -0,16% | 1.600,00 |
| 12.09.2024 | 12,08 | 12,31 | 12,07 | 12,27 | 2,08% | 4.800,00 |
| 11.09.2024 | 12,04 | 12,09 | 11,85 | 12,02 | 0,08% | - |
| 10.09.2024 | 12,09 | 13,13 | 11,94 | 12,01 | -0,50% | 15.000,00 |
| 09.09.2024 | 12,11 | 12,91 | 11,95 | 12,07 | 0,58% | - |
| 06.09.2024 | 12,08 | 12,98 | 11,87 | 12,00 | -0,41% | 68.000,00 |
| 05.09.2024 | 12,26 | 12,91 | 12,03 | 12,05 | -1,07% | - |
| 04.09.2024 | 12,31 | 13,06 | 12,06 | 12,18 | -0,41% | 28.500,00 |
| 03.09.2024 | 12,40 | 12,95 | 12,17 | 12,23 | -1,61% | 8.600,00 |
| 02.09.2024 | 12,66 | 12,66 | 12,27 | 12,43 | -1,89% | 5.020,00 |
| 30.08.2024 | 12,77 | 12,79 | 12,40 | 12,67 | -0,86% | - |
| 29.08.2024 | 12,60 | 12,88 | 12,52 | 12,78 | 1,83% | 7.200,00 |
| 28.08.2024 | 12,38 | 12,65 | 12,35 | 12,55 | 1,70% | 9.779,00 |
| 27.08.2024 | 12,73 | 12,73 | 12,26 | 12,34 | -2,91% | - |
| 26.08.2024 | 12,50 | 12,82 | 12,39 | 12,71 | 1,84% | 11.000,00 |
| 23.08.2024 | 12,53 | 12,71 | 12,45 | 12,48 | 0,00% | 1.960,00 |
| 22.08.2024 | 12,83 | 12,85 | 12,39 | 12,48 | -2,58% | - |
| 21.08.2024 | 12,78 | 12,91 | 12,70 | 12,81 | 0,63% | - |
| 20.08.2024 | 13,37 | 13,39 | 12,68 | 12,73 | -4,72% | - |
| 19.08.2024 | 13,17 | 13,56 | 13,17 | 13,36 | 1,37% | - |
| 16.08.2024 | 13,34 | 13,49 | 13,12 | 13,18 | 1,38% | - |
| 15.08.2024 | 13,09 | 13,57 | 12,93 | 13,00 | -0,54% | 1.880,00 |
| 14.08.2024 | 13,99 | 14,33 | 12,92 | 13,07 | -6,11% | - |
| 13.08.2024 | 13,47 | 14,25 | 13,36 | 13,92 | 3,42% | 10.800,00 |
| 12.08.2024 | 13,53 | 14,17 | 13,43 | 13,46 | -0,15% | 11.100,00 |
| 09.08.2024 | 13,59 | 13,77 | 13,17 | 13,48 | -0,96% | - |
| 08.08.2024 | 13,37 | 13,77 | 13,17 | 13,61 | 2,18% | - |
| 07.08.2024 | 13,64 | 13,82 | 13,08 | 13,32 | -2,06% | - |
| 06.08.2024 | 13,36 | 13,67 | 13,19 | 13,60 | 2,56% | 54,00 |
| 05.08.2024 | 12,94 | 13,54 | 12,76 | 13,26 | -0,60% | 16.320,00 |
| 02.08.2024 | 13,92 | 14,01 | 13,28 | 13,34 | -4,58% | - |