13,500€
0,60%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 11,91 | 12,06 | 11,86 | 11,97 | 0,50% | 8.780,00 |
| 24.03.2025 | 11,91 | 12,01 | 11,87 | 11,91 | -0,50% | - |
| 21.03.2025 | 11,91 | 12,01 | 11,91 | 11,97 | 0,50% | - |
| 20.03.2025 | 11,96 | 12,04 | 11,83 | 11,91 | -0,67% | - |
| 19.03.2025 | 11,94 | 12,04 | 11,90 | 11,99 | -0,17% | 6.960,00 |
| 18.03.2025 | 12,00 | 12,14 | 11,89 | 12,01 | -0,08% | 21.590,00 |
| 17.03.2025 | 12,03 | 12,19 | 11,91 | 12,02 | -0,25% | 29.600,00 |
| 14.03.2025 | 10,25 | 12,25 | 10,22 | 12,05 | 16,76% | 25.599,00 |
| 13.03.2025 | 10,28 | 10,38 | 10,15 | 10,32 | -0,39% | - |
| 12.03.2025 | 10,28 | 10,47 | 9,94 | 10,36 | 0,88% | 13.650,00 |
| 11.03.2025 | 10,42 | 10,46 | 10,22 | 10,27 | -1,25% | 8.769,00 |
| 10.03.2025 | 10,51 | 10,58 | 10,17 | 10,40 | -0,57% | 9.000,00 |
| 07.03.2025 | 10,31 | 10,50 | 10,01 | 10,46 | 1,16% | 12.030,00 |
| 06.03.2025 | 10,88 | 10,89 | 10,18 | 10,34 | -4,79% | 3.600,00 |
| 05.03.2025 | 10,12 | 11,06 | 10,01 | 10,86 | 8,82% | - |
| 04.03.2025 | 10,46 | 10,48 | 9,89 | 9,98 | -4,68% | 6.000,00 |
| 03.03.2025 | 10,48 | 10,64 | 10,40 | 10,47 | 1,55% | - |
| 28.02.2025 | 10,47 | 10,55 | 10,27 | 10,31 | -1,72% | - |
| 27.02.2025 | 10,63 | 10,69 | 10,49 | 10,49 | -1,32% | 2.938,00 |
| 26.02.2025 | 10,65 | 10,70 | 10,46 | 10,63 | -0,09% | - |
| 25.02.2025 | 10,56 | 10,69 | 10,53 | 10,64 | 1,14% | - |
| 24.02.2025 | 10,60 | 10,67 | 10,46 | 10,52 | -0,09% | - |
| 21.02.2025 | 10,54 | 10,58 | 10,39 | 10,53 | -0,09% | 8.770,00 |
| 20.02.2025 | 10,47 | 10,58 | 10,39 | 10,54 | 0,38% | - |
| 19.02.2025 | 10,69 | 10,70 | 10,32 | 10,50 | -1,50% | 5.400,00 |
| 18.02.2025 | 10,74 | 10,78 | 10,62 | 10,66 | -0,56% | - |
| 17.02.2025 | 10,79 | 10,89 | 10,71 | 10,72 | 0,09% | 900,00 |
| 14.02.2025 | 10,81 | 10,94 | 10,70 | 10,71 | -1,02% | 5.010,00 |
| 13.02.2025 | 11,07 | 11,11 | 10,74 | 10,82 | -2,17% | - |
| 12.02.2025 | 11,09 | 11,11 | 10,92 | 11,06 | -0,36% | 5.300,00 |
| 11.02.2025 | 11,06 | 11,10 | 10,94 | 11,10 | 1,09% | 6.500,00 |
| 10.02.2025 | 10,93 | 11,15 | 10,91 | 10,98 | 0,09% | 5.580,00 |
| 07.02.2025 | 10,86 | 10,98 | 10,86 | 10,97 | 1,01% | 4.020,00 |
| 06.02.2025 | 10,75 | 10,96 | 10,74 | 10,86 | 1,21% | 27.500,00 |
| 05.02.2025 | 10,92 | 11,00 | 10,73 | 10,73 | -2,01% | 2.468,00 |
| 04.02.2025 | 10,97 | 11,02 | 10,68 | 10,95 | -0,27% | - |
| 03.02.2025 | 10,90 | 11,04 | 10,56 | 10,98 | -1,17% | - |
| 31.01.2025 | 10,97 | 11,45 | 10,97 | 11,11 | 1,18% | 26.800,00 |
| 30.01.2025 | 10,74 | 11,11 | 10,61 | 10,98 | 2,23% | - |
| 29.01.2025 | 10,69 | 11,25 | 10,45 | 10,74 | 0,94% | - |
| 28.01.2025 | 10,32 | 10,69 | 10,12 | 10,64 | 2,90% | 7.450,00 |
| 27.01.2025 | 10,14 | 10,36 | 10,07 | 10,34 | 1,77% | 6.230,00 |
| 24.01.2025 | 10,37 | 10,48 | 10,16 | 10,16 | -1,93% | 1.593,00 |
| 23.01.2025 | 10,32 | 10,55 | 10,15 | 10,36 | -0,10% | 5.700,00 |
| 22.01.2025 | 10,30 | 10,62 | 10,26 | 10,37 | 0,48% | - |
| 21.01.2025 | 10,62 | 10,72 | 10,30 | 10,32 | -2,64% | - |
| 20.01.2025 | 10,92 | 10,99 | 10,58 | 10,60 | -2,03% | - |
| 17.01.2025 | 10,99 | 11,13 | 10,67 | 10,82 | -1,46% | 156,00 |
| 16.01.2025 | 11,03 | 11,13 | 10,84 | 10,98 | -0,90% | - |
| 15.01.2025 | 10,91 | 11,08 | 10,87 | 11,08 | 0,73% | 5.100,00 |
| 14.01.2025 | 10,88 | 11,11 | 10,82 | 11,00 | 1,10% | 1.649,00 |
| 13.01.2025 | 10,71 | 11,00 | 10,60 | 10,88 | 0,93% | - |
| 10.01.2025 | 11,17 | 11,24 | 10,58 | 10,78 | -3,66% | - |
| 09.01.2025 | 11,10 | 11,50 | 10,90 | 11,19 | 0,81% | 10.279,00 |
| 08.01.2025 | 11,14 | 11,27 | 10,94 | 11,10 | -0,36% | - |
| 07.01.2025 | 11,21 | 11,21 | 11,01 | 11,14 | -0,09% | 4.200,00 |
| 06.01.2025 | 10,70 | 11,20 | 10,58 | 11,15 | 4,40% | 11.250,00 |
| 03.01.2025 | 10,63 | 10,98 | 10,54 | 10,68 | 0,38% | - |
| 02.01.2025 | 10,56 | 10,82 | 10,50 | 10,64 | 1,14% | - |
| 30.12.2024 | 10,49 | 10,57 | 10,47 | 10,52 | 0,19% | 710,00 |
| 27.12.2024 | 10,09 | 10,55 | 10,08 | 10,50 | 3,96% | 14.720,00 |
| 23.12.2024 | 10,41 | 10,42 | 9,98 | 10,10 | -2,70% | 3.430,00 |
| 20.12.2024 | 10,07 | 10,43 | 10,06 | 10,38 | 2,17% | - |
| 19.12.2024 | 9,97 | 10,43 | 9,97 | 10,16 | 1,91% | 9.780,00 |
| 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 |