10,530€
-0,09%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,38 | 10,56 | 10,32 | 10,56 | 0,19% | 545,00 |
| 20.02.2025 | 10,50 | 10,58 | 10,50 | 10,54 | 2,13% | 903,00 |
| 19.02.2025 | 10,60 | 10,62 | 10,32 | 10,32 | -2,82% | 12.143,00 |
| 18.02.2025 | 10,62 | 10,74 | 10,62 | 10,62 | -0,93% | 2.859,00 |
| 17.02.2025 | 10,88 | 10,92 | 10,72 | 10,72 | -0,56% | 10.250,00 |
| 14.02.2025 | 10,88 | 10,92 | 10,76 | 10,78 | -0,74% | 3.783,00 |
| 13.02.2025 | 11,02 | 11,02 | 10,86 | 10,86 | -1,45% | 12.217,00 |
| 12.02.2025 | 10,94 | 11,04 | 10,90 | 11,02 | -0,54% | 2.613,00 |
| 11.02.2025 | 11,08 | 11,08 | 11,00 | 11,08 | 0,73% | 665,00 |
| 10.02.2025 | 10,92 | 11,14 | 10,90 | 11,00 | 0,00% | 8.260,00 |
| 07.02.2025 | 10,98 | 11,00 | 10,84 | 11,00 | 1,29% | 1.628,00 |
| 06.02.2025 | 10,90 | 10,98 | 10,86 | 10,86 | 0,18% | 1.538,00 |
| 05.02.2025 | 10,98 | 10,98 | 10,84 | 10,84 | -1,09% | 5.085,00 |
| 04.02.2025 | 11,02 | 11,02 | 10,96 | 10,96 | -0,18% | 3.384,00 |
| 03.02.2025 | 10,56 | 10,98 | 10,54 | 10,98 | -0,90% | 6.386,00 |
| 31.01.2025 | 11,00 | 11,40 | 11,00 | 11,08 | 0,91% | 21.150,00 |
| 30.01.2025 | 10,70 | 11,22 | 10,70 | 10,98 | 2,23% | 10.198,00 |
| 29.01.2025 | 10,62 | 11,10 | 10,48 | 10,74 | 1,13% | 3.915,00 |
| 28.01.2025 | 10,36 | 10,62 | 10,20 | 10,62 | 3,11% | 12.525,00 |
| 27.01.2025 | 10,12 | 10,36 | 10,02 | 10,30 | 1,38% | 13.817,00 |
| 24.01.2025 | 10,36 | 10,36 | 10,16 | 10,16 | -1,55% | 7.204,00 |
| 23.01.2025 | 10,62 | 10,62 | 10,14 | 10,32 | -0,96% | 17.946,00 |
| 22.01.2025 | 10,60 | 10,60 | 10,24 | 10,42 | 1,17% | 2.174,00 |
| 21.01.2025 | 10,52 | 10,60 | 10,30 | 10,30 | -2,83% | 2.821,00 |
| 20.01.2025 | 10,90 | 10,90 | 10,52 | 10,60 | -2,03% | 6.312,00 |
| 17.01.2025 | 10,94 | 10,94 | 10,60 | 10,82 | -1,46% | 2.868,00 |
| 16.01.2025 | 10,94 | 10,98 | 10,90 | 10,98 | -0,90% | 1.308,00 |
| 15.01.2025 | 11,20 | 11,20 | 10,90 | 11,08 | 1,65% | 1.517,00 |
| 14.01.2025 | 10,90 | 10,96 | 10,88 | 10,90 | 0,37% | 1.012,00 |
| 13.01.2025 | 10,82 | 10,86 | 10,60 | 10,86 | 0,74% | 7.416,00 |
| 10.01.2025 | 11,32 | 11,32 | 10,78 | 10,78 | -3,58% | 3.088,00 |
| 09.01.2025 | 11,16 | 11,64 | 11,00 | 11,18 | 0,72% | 10.441,00 |
| 08.01.2025 | 11,08 | 11,16 | 10,90 | 11,10 | -0,54% | 7.846,00 |
| 07.01.2025 | 11,24 | 11,24 | 11,02 | 11,16 | -0,18% | 11.017,00 |
| 06.01.2025 | 10,50 | 11,20 | 10,50 | 11,18 | 4,68% | 21.571,00 |
| 03.01.2025 | 10,60 | 10,80 | 10,58 | 10,68 | 0,56% | 9.409,00 |
| 02.01.2025 | 10,52 | 10,76 | 10,52 | 10,62 | 0,00% | 6.566,00 |
| 30.12.2024 | 10,46 | 10,62 | 10,44 | 10,62 | 0,38% | 14.396,00 |
| 27.12.2024 | 10,30 | 10,58 | 10,30 | 10,58 | 4,13% | 20.386,00 |
| 23.12.2024 | 10,18 | 10,20 | 9,98 | 10,16 | -2,31% | 10.051,00 |
| 20.12.2024 | 10,26 | 10,44 | 10,12 | 10,40 | 1,96% | 18.177,00 |
| 19.12.2024 | 10,00 | 10,40 | 9,98 | 10,20 | 0,00% | 16.615,00 |
| 18.12.2024 | 10,36 | 10,36 | 10,18 | 10,20 | -2,11% | 9.824,00 |
| 17.12.2024 | 10,44 | 10,44 | 10,10 | 10,42 | 0,39% | 20.564,00 |
| 16.12.2024 | 10,84 | 10,84 | 10,24 | 10,38 | -2,81% | 19.948,00 |
| 13.12.2024 | 10,52 | 10,74 | 10,50 | 10,68 | 1,14% | 17.721,00 |
| 12.12.2024 | 10,38 | 10,60 | 10,34 | 10,56 | 1,54% | 10.204,00 |
| 11.12.2024 | 10,24 | 10,60 | 10,24 | 10,40 | 0,00% | 21.063,00 |
| 10.12.2024 | 10,26 | 10,44 | 10,24 | 10,40 | 1,56% | 11.673,00 |
| 09.12.2024 | 10,18 | 10,30 | 10,10 | 10,24 | -0,78% | 13.762,00 |
| 06.12.2024 | 10,12 | 10,32 | 10,12 | 10,32 | 0,58% | 3.259,00 |
| 05.12.2024 | 10,20 | 10,28 | 10,10 | 10,26 | 0,59% | 3.220,00 |
| 04.12.2024 | 10,02 | 10,32 | 10,02 | 10,20 | 0,59% | 16.366,00 |
| 03.12.2024 | 10,30 | 10,42 | 10,14 | 10,14 | -2,12% | 6.982,00 |
| 02.12.2024 | 10,52 | 10,64 | 10,18 | 10,36 | 0,00% | 21.222,00 |
| 29.11.2024 | 9,93 | 10,40 | 9,93 | 10,36 | 3,60% | 12.236,00 |
| 28.11.2024 | 9,86 | 10,24 | 9,86 | 10,00 | 1,32% | 6.867,00 |
| 27.11.2024 | 10,32 | 10,54 | 9,87 | 9,87 | -4,91% | 31.727,00 |
| 26.11.2024 | 10,42 | 10,58 | 10,30 | 10,38 | -1,14% | 18.057,00 |
| 25.11.2024 | 9,98 | 10,74 | 9,84 | 10,50 | 6,92% | 25.830,00 |
| 22.11.2024 | 9,42 | 9,82 | 9,42 | 9,82 | 2,77% | 7.410,00 |
| 21.11.2024 | 9,66 | 9,78 | 9,38 | 9,56 | -0,68% | - |
| 20.11.2024 | 9,69 | 9,78 | 9,52 | 9,62 | -0,21% | 16.824,00 |
| 19.11.2024 | 9,71 | 9,71 | 9,42 | 9,64 | -2,13% | 25.096,00 |
| 18.11.2024 | 9,92 | 10,00 | 9,73 | 9,85 | -0,81% | 13.459,00 |
| 15.11.2024 | 9,99 | 10,48 | 9,87 | 9,93 | -0,70% | 18.146,00 |
| 14.11.2024 | 10,70 | 10,82 | 9,84 | 10,00 | 0,00% | 60.720,00 |
| 13.11.2024 | 9,89 | 10,20 | 9,68 | 10,00 | 1,32% | 30.598,00 |
| 12.11.2024 | 9,84 | 10,30 | 9,84 | 9,87 | -4,55% | 5.088,00 |
| 11.11.2024 | 10,18 | 10,50 | 10,06 | 10,34 | 1,57% | 3.843,00 |
| 08.11.2024 | 10,24 | 10,26 | 10,14 | 10,18 | -0,59% | 4.078,00 |
| 07.11.2024 | 9,83 | 10,30 | 9,83 | 10,24 | 3,33% | 20.594,00 |
| 06.11.2024 | 10,12 | 10,28 | 9,83 | 9,91 | -1,29% | 6.025,00 |
| 05.11.2024 | 9,92 | 10,14 | 9,92 | 10,04 | 1,01% | 24.959,00 |
| 04.11.2024 | 10,22 | 10,22 | 9,93 | 9,94 | -1,78% | 35.264,00 |
| 01.11.2024 | 10,14 | 10,24 | 9,95 | 10,12 | 1,00% | 13.982,00 |
| 31.10.2024 | 10,02 | 10,16 | 9,90 | 10,02 | 1,73% | 20.808,00 |
| 30.10.2024 | 10,32 | 10,42 | 9,85 | 9,85 | -5,29% | 45.366,00 |
| 29.10.2024 | 10,52 | 10,52 | 10,24 | 10,40 | -1,89% | 24.979,00 |
| 28.10.2024 | 10,52 | 10,84 | 10,52 | 10,60 | -0,19% | 19.420,00 |
| 25.10.2024 | 10,74 | 10,74 | 10,34 | 10,62 | -0,75% | 33.400,00 |
| 24.10.2024 | 10,84 | 10,88 | 10,66 | 10,70 | 0,94% | 10.748,00 |
| 23.10.2024 | 10,88 | 10,88 | 10,52 | 10,60 | -2,21% | 23.176,00 |
| 22.10.2024 | 10,86 | 10,98 | 10,66 | 10,84 | 0,00% | 22.999,00 |
| 21.10.2024 | 10,92 | 11,04 | 10,84 | 10,84 | -0,91% | 12.366,00 |
| 18.10.2024 | 11,10 | 11,22 | 10,72 | 10,94 | -2,15% | 32.720,00 |
| 17.10.2024 | 11,24 | 11,30 | 11,00 | 11,18 | 0,90% | 11.962,00 |
| 16.10.2024 | 11,32 | 11,34 | 11,02 | 11,08 | -3,23% | 13.339,00 |
| 15.10.2024 | 11,43 | 11,84 | 11,38 | 11,45 | -0,43% | - |
| 14.10.2024 | 11,50 | 11,58 | 11,28 | 11,50 | 1,59% | 20.462,00 |
| 11.10.2024 | 11,04 | 11,40 | 11,04 | 11,32 | 1,98% | 17.232,00 |
| 10.10.2024 | 11,28 | 11,28 | 10,98 | 11,10 | -1,77% | 21.262,00 |
| 09.10.2024 | 11,38 | 11,42 | 11,26 | 11,30 | -1,74% | 17.153,00 |
| 08.10.2024 | 11,46 | 11,54 | 11,32 | 11,50 | -0,35% | 6.607,00 |
| 07.10.2024 | 11,70 | 11,70 | 11,44 | 11,54 | 0,87% | 3.917,00 |
| 04.10.2024 | 11,46 | 11,56 | 11,24 | 11,44 | -0,17% | 10.500,00 |
| 03.10.2024 | 11,52 | 11,64 | 11,34 | 11,46 | -0,52% | 13.310,00 |
| 02.10.2024 | 11,76 | 12,00 | 11,50 | 11,52 | -2,87% | 14.144,00 |
| 01.10.2024 | 11,86 | 12,02 | 11,76 | 11,86 | 0,17% | 9.571,00 |
| 30.09.2024 | 12,06 | 12,14 | 11,84 | 11,84 | -3,58% | 17.610,00 |