10,460€
-0,19%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |