11,240€
-3,10%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,62 | 11,68 | 11,12 | 11,24 | -3,19% | 8.000,00 |
| 14.08.2025 | 11,89 | 11,95 | 11,30 | 11,61 | -2,11% | 14.500,00 |
| 13.08.2025 | 12,01 | 12,02 | 11,74 | 11,86 | -1,25% | - |
| 12.08.2025 | 11,83 | 12,01 | 11,68 | 12,01 | 1,87% | - |
| 11.08.2025 | 11,87 | 11,95 | 11,79 | 11,79 | -0,51% | - |
| 08.08.2025 | 11,99 | 12,01 | 11,83 | 11,85 | -1,33% | - |
| 07.08.2025 | 12,20 | 12,22 | 11,88 | 12,01 | -1,80% | - |
| 06.08.2025 | 12,18 | 12,27 | 12,10 | 12,23 | 0,49% | 5.000,00 |
| 05.08.2025 | 11,89 | 12,26 | 11,83 | 12,17 | 2,27% | - |
| 04.08.2025 | 11,64 | 11,90 | 11,57 | 11,90 | 2,50% | 3.300,00 |
| 01.08.2025 | 11,94 | 12,24 | 11,56 | 11,61 | -2,85% | 6.200,00 |
| 31.07.2025 | 12,13 | 12,25 | 11,92 | 11,95 | -1,97% | 2.595,00 |
| 30.07.2025 | 12,21 | 12,25 | 12,10 | 12,19 | -0,16% | - |
| 29.07.2025 | 12,27 | 12,28 | 12,19 | 12,21 | -0,49% | 1.615,00 |
| 28.07.2025 | 12,29 | 12,34 | 12,24 | 12,27 | 0,16% | - |
| 25.07.2025 | 12,12 | 12,31 | 12,11 | 12,25 | 1,16% | - |
| 24.07.2025 | 12,48 | 12,50 | 12,08 | 12,11 | -2,96% | - |
| 23.07.2025 | 12,11 | 12,54 | 12,08 | 12,48 | 3,57% | 11.365,00 |
| 22.07.2025 | 12,12 | 12,33 | 12,04 | 12,05 | -0,99% | - |
| 21.07.2025 | 12,42 | 12,45 | 12,00 | 12,17 | -2,80% | - |
| 18.07.2025 | 12,17 | 12,58 | 12,12 | 12,52 | 2,20% | 16.200,00 |
| 17.07.2025 | 12,13 | 12,31 | 12,13 | 12,25 | 0,99% | - |
| 16.07.2025 | 12,10 | 12,29 | 12,07 | 12,13 | -0,08% | - |
| 15.07.2025 | 12,09 | 12,22 | 12,00 | 12,14 | 0,58% | 11.512,00 |
| 14.07.2025 | 11,91 | 12,12 | 11,84 | 12,07 | 1,60% | 4.200,00 |
| 11.07.2025 | 12,12 | 12,26 | 11,83 | 11,88 | -1,74% | 29.777,00 |
| 10.07.2025 | 12,09 | 12,25 | 12,03 | 12,09 | 0,33% | - |
| 09.07.2025 | 12,45 | 12,53 | 12,05 | 12,05 | -3,52% | - |
| 08.07.2025 | 12,51 | 12,51 | 12,20 | 12,49 | 0,08% | 4.200,00 |
| 07.07.2025 | 12,50 | 12,53 | 12,37 | 12,48 | 1,22% | 2.600,00 |
| 04.07.2025 | 12,48 | 12,58 | 12,31 | 12,33 | -1,83% | - |
| 03.07.2025 | 12,41 | 12,56 | 12,41 | 12,56 | 1,37% | - |
| 02.07.2025 | 12,50 | 12,80 | 12,37 | 12,39 | 0,57% | - |
| 01.07.2025 | 12,24 | 12,67 | 12,17 | 12,32 | 0,57% | - |
| 30.06.2025 | 12,31 | 12,34 | 12,08 | 12,25 | -0,33% | - |
| 27.06.2025 | 12,18 | 12,37 | 12,04 | 12,29 | 0,99% | - |
| 26.06.2025 | 12,23 | 12,25 | 12,03 | 12,17 | 0,00% | - |
| 25.06.2025 | 12,25 | 12,26 | 12,04 | 12,17 | -0,33% | 29.600,00 |
| 24.06.2025 | 12,34 | 12,42 | 12,15 | 12,21 | -0,49% | 5.400,00 |
| 23.06.2025 | 12,32 | 12,37 | 12,13 | 12,27 | -1,29% | - |
| 20.06.2025 | 12,19 | 12,45 | 12,18 | 12,43 | 2,22% | 220,00 |
| 19.06.2025 | 12,40 | 12,48 | 12,10 | 12,16 | -1,38% | - |
| 18.06.2025 | 12,49 | 12,51 | 12,32 | 12,33 | -0,80% | 1.650,00 |
| 17.06.2025 | 12,71 | 12,73 | 12,31 | 12,43 | -2,36% | 4.250,00 |
| 16.06.2025 | 12,52 | 12,78 | 12,23 | 12,73 | 1,92% | 26.010,00 |
| 13.06.2025 | 12,84 | 12,84 | 12,46 | 12,49 | -3,18% | 4.860,00 |
| 12.06.2025 | 13,09 | 13,10 | 12,75 | 12,90 | -1,45% | 520,00 |
| 11.06.2025 | 12,64 | 13,13 | 12,62 | 13,09 | 3,72% | - |
| 10.06.2025 | 13,11 | 13,13 | 12,46 | 12,62 | -3,59% | - |
| 09.06.2025 | 12,90 | 13,13 | 12,75 | 13,09 | 1,47% | - |
| 06.06.2025 | 13,03 | 13,07 | 12,61 | 12,90 | -0,46% | - |
| 05.06.2025 | 13,22 | 13,25 | 12,48 | 12,96 | -1,82% | 14.557,00 |
| 04.06.2025 | 13,49 | 13,56 | 13,04 | 13,20 | -1,05% | - |
| 03.06.2025 | 12,93 | 13,42 | 12,64 | 13,34 | 3,73% | - |
| 02.06.2025 | 12,65 | 12,92 | 12,59 | 12,86 | 1,82% | - |
| 30.05.2025 | 12,86 | 12,87 | 12,57 | 12,63 | -1,71% | - |
| 29.05.2025 | 12,70 | 12,94 | 12,38 | 12,85 | 2,23% | - |
| 28.05.2025 | 12,64 | 12,95 | 12,47 | 12,57 | 0,40% | 10.380,00 |
| 27.05.2025 | 12,80 | 12,85 | 12,45 | 12,52 | -2,11% | 4.000,00 |
| 26.05.2025 | 12,70 | 12,80 | 12,39 | 12,79 | 1,59% | - |
| 23.05.2025 | 12,29 | 12,62 | 12,20 | 12,59 | 2,36% | 4.700,00 |
| 22.05.2025 | 12,79 | 12,83 | 12,09 | 12,30 | -4,21% | 3.200,00 |
| 21.05.2025 | 13,01 | 13,01 | 12,73 | 12,84 | -1,31% | 7.050,00 |
| 20.05.2025 | 13,06 | 13,14 | 12,75 | 13,01 | -0,38% | - |
| 19.05.2025 | 13,19 | 13,32 | 12,94 | 13,06 | -2,39% | 20.000,00 |
| 16.05.2025 | 13,13 | 13,47 | 12,93 | 13,38 | 1,90% | 25.400,00 |
| 15.05.2025 | 12,67 | 13,19 | 12,63 | 13,13 | 3,71% | - |
| 14.05.2025 | 13,25 | 13,33 | 12,39 | 12,66 | -4,60% | 20.700,00 |
| 13.05.2025 | 13,77 | 13,82 | 13,08 | 13,27 | -2,50% | - |
| 12.05.2025 | 14,07 | 14,36 | 13,41 | 13,61 | -1,95% | 8.640,00 |
| 09.05.2025 | 13,01 | 14,24 | 13,00 | 13,88 | 6,20% | - |
| 08.05.2025 | 13,40 | 13,40 | 12,94 | 13,07 | -2,75% | 4.480,00 |
| 07.05.2025 | 13,38 | 13,45 | 12,18 | 13,44 | 0,52% | 22.350,00 |
| 06.05.2025 | 13,35 | 13,46 | 13,29 | 13,37 | -0,67% | 1.950,00 |
| 05.05.2025 | 13,09 | 13,61 | 13,09 | 13,46 | 2,67% | - |
| 02.05.2025 | 13,39 | 13,43 | 13,09 | 13,11 | -1,80% | 3.410,00 |
| 30.04.2025 | 13,67 | 13,81 | 13,20 | 13,35 | -2,84% | - |
| 29.04.2025 | 13,72 | 13,83 | 13,53 | 13,74 | 0,29% | - |
| 28.04.2025 | 13,49 | 13,74 | 13,34 | 13,70 | 1,03% | 10.850,00 |
| 25.04.2025 | 13,43 | 13,57 | 13,27 | 13,56 | 0,44% | - |
| 24.04.2025 | 13,27 | 13,50 | 13,24 | 13,50 | 1,66% | 10.600,00 |
| 23.04.2025 | 13,42 | 13,43 | 13,19 | 13,28 | -0,15% | 4.600,00 |
| 22.04.2025 | 13,39 | 13,53 | 13,00 | 13,30 | -0,97% | 870,00 |
| 17.04.2025 | 13,58 | 13,66 | 13,42 | 13,43 | -0,96% | - |
| 16.04.2025 | 13,43 | 13,68 | 13,39 | 13,56 | -0,29% | 6.600,00 |
| 15.04.2025 | 13,35 | 13,60 | 13,24 | 13,60 | 1,64% | 13.760,00 |
| 14.04.2025 | 13,46 | 13,56 | 13,28 | 13,38 | -0,07% | 20.800,00 |
| 11.04.2025 | 13,35 | 13,52 | 13,24 | 13,39 | 0,60% | - |
| 10.04.2025 | 13,77 | 13,78 | 13,07 | 13,31 | -1,84% | - |
| 09.04.2025 | 13,11 | 13,71 | 12,89 | 13,56 | 2,88% | 9.766,00 |
| 08.04.2025 | 11,76 | 13,42 | 11,61 | 13,18 | 13,92% | 20.788,00 |
| 07.04.2025 | 11,56 | 11,72 | 11,03 | 11,57 | -1,11% | 19.556,00 |
| 04.04.2025 | 11,96 | 11,96 | 11,55 | 11,70 | -2,01% | 11.930,00 |
| 03.04.2025 | 11,79 | 12,02 | 11,56 | 11,94 | -0,33% | - |
| 02.04.2025 | 11,92 | 12,03 | 11,88 | 11,98 | 0,00% | 1.615,00 |
| 01.04.2025 | 11,90 | 12,04 | 11,90 | 11,98 | 0,34% | 3.230,00 |
| 31.03.2025 | 11,94 | 12,02 | 11,89 | 11,94 | 0,00% | 10.936,00 |
| 28.03.2025 | 11,92 | 12,08 | 11,88 | 11,94 | -0,17% | 406,00 |
| 27.03.2025 | 11,90 | 11,99 | 11,87 | 11,96 | 0,42% | 17.700,00 |
| 26.03.2025 | 11,92 | 11,99 | 11,88 | 11,91 | -0,50% | 12.444,00 |