12,170€
2,27%
Echtzeit-Aktienkurs AUMANN AG INH O.N.
Bid:
Ask:
Aktienkurse zur AUMANN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2025 | 11,80 | 12,26 | 11,80 | 12,08 | 1,51% | 20.669,00 |
| 04.08.2025 | 11,60 | 11,90 | 11,58 | 11,90 | 2,41% | 8.276,00 |
| 01.08.2025 | 12,20 | 12,20 | 11,56 | 11,62 | -2,84% | 7.818,00 |
| 31.07.2025 | 12,20 | 12,20 | 11,96 | 11,96 | -1,97% | 6.714,00 |
| 30.07.2025 | 12,20 | 12,20 | 12,16 | 12,20 | 0,00% | 9.349,00 |
| 29.07.2025 | 12,26 | 12,30 | 12,20 | 12,20 | -0,49% | 12.541,00 |
| 28.07.2025 | 12,30 | 12,30 | 12,20 | 12,26 | 0,33% | 3.595,00 |
| 25.07.2025 | 12,28 | 12,30 | 12,12 | 12,22 | 0,99% | 3.792,00 |
| 24.07.2025 | 12,46 | 12,46 | 12,08 | 12,10 | -3,04% | 22.443,00 |
| 23.07.2025 | 12,06 | 12,48 | 12,06 | 12,48 | 3,48% | 31.620,00 |
| 22.07.2025 | 12,20 | 12,20 | 12,06 | 12,06 | -1,15% | 14.263,00 |
| 21.07.2025 | 12,42 | 12,42 | 11,98 | 12,20 | -2,09% | 53.847,00 |
| 18.07.2025 | 12,28 | 12,58 | 12,28 | 12,46 | 1,63% | 13.710,00 |
| 17.07.2025 | 12,22 | 12,26 | 12,22 | 12,26 | 1,16% | 3.430,00 |
| 16.07.2025 | 12,16 | 12,24 | 12,12 | 12,12 | -0,49% | 2.591,00 |
| 15.07.2025 | 12,12 | 12,18 | 12,02 | 12,18 | 1,00% | 2.978,00 |
| 14.07.2025 | 12,02 | 12,08 | 11,88 | 12,06 | 0,67% | 5.991,00 |
| 11.07.2025 | 12,12 | 12,16 | 11,98 | 11,98 | -0,99% | 26.142,00 |
| 10.07.2025 | 12,02 | 12,20 | 12,00 | 12,10 | 0,83% | 7.666,00 |
| 09.07.2025 | 12,56 | 12,56 | 12,00 | 12,00 | -4,00% | 17.821,00 |
| 08.07.2025 | 12,40 | 12,50 | 12,22 | 12,50 | 0,16% | 12.612,00 |
| 07.07.2025 | 12,48 | 12,54 | 12,42 | 12,48 | 1,13% | 2.176,00 |
| 04.07.2025 | 12,50 | 12,50 | 12,34 | 12,34 | -2,06% | 296,00 |
| 03.07.2025 | 12,54 | 12,60 | 12,52 | 12,60 | 1,78% | 1.721,00 |
| 02.07.2025 | 12,86 | 12,86 | 12,34 | 12,38 | -2,37% | 707,00 |
| 01.07.2025 | 12,20 | 12,68 | 12,20 | 12,68 | 4,11% | 1.003,00 |
| 30.06.2025 | 12,40 | 12,40 | 12,06 | 12,18 | -0,65% | 10.336,00 |
| 27.06.2025 | 12,20 | 12,30 | 12,06 | 12,26 | 0,99% | 6.945,00 |
| 26.06.2025 | 12,04 | 12,14 | 12,02 | 12,14 | -0,33% | 6.612,00 |
| 25.06.2025 | 12,04 | 12,20 | 12,02 | 12,18 | 0,00% | 7.789,00 |
| 24.06.2025 | 12,20 | 12,30 | 12,18 | 12,18 | -0,33% | 2.938,00 |
| 23.06.2025 | 12,28 | 12,28 | 12,18 | 12,22 | -1,93% | 1.374,00 |
| 20.06.2025 | 12,32 | 12,46 | 12,30 | 12,46 | 2,98% | 24.196,00 |
| 19.06.2025 | 12,20 | 12,20 | 12,06 | 12,10 | -1,94% | 4.794,00 |
| 18.06.2025 | 12,38 | 12,44 | 12,30 | 12,34 | -0,48% | 2.388,00 |
| 17.06.2025 | 12,54 | 12,54 | 12,36 | 12,40 | -2,82% | 6.763,00 |
| 16.06.2025 | 12,38 | 12,76 | 12,24 | 12,76 | 1,92% | 12.396,00 |
| 13.06.2025 | 12,78 | 12,78 | 12,44 | 12,52 | -2,95% | 36.670,00 |
| 12.06.2025 | 12,82 | 12,90 | 12,78 | 12,90 | -0,62% | 6.464,00 |
| 11.06.2025 | 12,72 | 13,10 | 12,68 | 12,98 | 2,85% | 7.854,00 |
| 10.06.2025 | 12,82 | 12,86 | 12,50 | 12,62 | -2,92% | 22.380,00 |
| 09.06.2025 | 12,98 | 13,00 | 12,88 | 13,00 | 0,93% | 3.707,00 |
| 06.06.2025 | 12,98 | 13,00 | 12,52 | 12,88 | 0,63% | 18.399,00 |
| 05.06.2025 | 13,04 | 13,04 | 12,46 | 12,80 | -1,84% | 16.897,00 |
| 04.06.2025 | 13,32 | 13,40 | 13,00 | 13,04 | -1,95% | 9.732,00 |
| 03.06.2025 | 12,78 | 13,36 | 12,78 | 13,30 | 3,91% | 6.850,00 |
| 02.06.2025 | 12,86 | 12,98 | 12,76 | 12,80 | 1,43% | 5.795,00 |
| 30.05.2025 | 12,82 | 12,82 | 12,58 | 12,62 | -1,71% | 3.579,00 |
| 29.05.2025 | 12,42 | 12,96 | 12,42 | 12,84 | 2,72% | 7.957,00 |
| 28.05.2025 | 12,92 | 12,92 | 12,46 | 12,50 | 0,00% | 11.652,00 |
| 27.05.2025 | 12,80 | 12,84 | 12,46 | 12,50 | -2,19% | 10.369,00 |
| 26.05.2025 | 12,46 | 12,78 | 12,42 | 12,78 | 1,43% | 8.549,00 |
| 23.05.2025 | 12,34 | 12,60 | 12,20 | 12,60 | 2,94% | 20.701,00 |
| 22.05.2025 | 12,70 | 12,70 | 12,00 | 12,24 | -4,52% | 48.955,00 |
| 21.05.2025 | 12,90 | 12,96 | 12,74 | 12,82 | -1,38% | 3.488,00 |
| 20.05.2025 | 13,00 | 13,04 | 12,80 | 13,00 | 0,15% | 23.757,00 |
| 19.05.2025 | 13,36 | 13,36 | 12,96 | 12,98 | -2,84% | 6.806,00 |
| 16.05.2025 | 13,20 | 13,44 | 12,90 | 13,36 | 1,83% | 18.957,00 |
| 15.05.2025 | 12,78 | 13,20 | 12,62 | 13,12 | 3,63% | 20.230,00 |
| 14.05.2025 | 13,26 | 13,26 | 12,66 | 12,66 | -4,67% | 22.929,00 |
| 13.05.2025 | 13,78 | 13,78 | 13,16 | 13,28 | -2,21% | 17.726,00 |
| 12.05.2025 | 14,04 | 14,66 | 13,44 | 13,58 | -4,63% | 30.603,00 |
| 09.05.2025 | 13,30 | 14,24 | 13,14 | 14,24 | 9,04% | 39.501,00 |
| 08.05.2025 | 13,22 | 13,36 | 12,96 | 13,06 | -2,83% | 28.596,00 |
| 07.05.2025 | 13,30 | 13,44 | 12,20 | 13,44 | 0,30% | 121.177,00 |
| 06.05.2025 | 13,34 | 13,48 | 13,30 | 13,40 | -0,45% | 17.347,00 |
| 05.05.2025 | 13,14 | 13,54 | 13,14 | 13,46 | 2,91% | 13.074,00 |
| 02.05.2025 | 13,28 | 13,28 | 13,08 | 13,08 | -1,65% | 3.058,00 |
| 30.04.2025 | 13,58 | 13,78 | 13,30 | 13,30 | -3,20% | 4.458,00 |
| 29.04.2025 | 13,60 | 13,74 | 13,60 | 13,74 | 0,15% | 1.326,00 |
| 28.04.2025 | 13,48 | 13,78 | 13,32 | 13,72 | 1,33% | 5.006,00 |
| 25.04.2025 | 13,28 | 13,56 | 13,28 | 13,54 | 0,45% | 1.767,00 |
| 24.04.2025 | 13,22 | 13,48 | 13,22 | 13,48 | 1,51% | 1.041,00 |
| 23.04.2025 | 13,26 | 13,34 | 13,18 | 13,28 | 2,00% | 5.350,00 |
| 22.04.2025 | 13,50 | 13,50 | 13,02 | 13,02 | -3,70% | 4.717,00 |
| 17.04.2025 | 13,52 | 13,52 | 13,40 | 13,52 | -1,17% | 7.960,00 |
| 16.04.2025 | 13,44 | 13,68 | 13,38 | 13,68 | 0,74% | 9.880,00 |
| 15.04.2025 | 13,38 | 13,58 | 13,38 | 13,58 | 1,65% | 8.861,00 |
| 14.04.2025 | 13,30 | 13,40 | 13,26 | 13,36 | 0,15% | 10.103,00 |
| 11.04.2025 | 13,26 | 13,40 | 13,26 | 13,34 | 0,60% | 7.224,00 |
| 10.04.2025 | 13,60 | 13,68 | 13,22 | 13,26 | 1,38% | 13.452,00 |
| 09.04.2025 | 12,88 | 13,48 | 12,88 | 13,08 | -0,91% | 25.239,00 |
| 08.04.2025 | 12,92 | 13,46 | 12,60 | 13,20 | 13,79% | 137.024,00 |
| 07.04.2025 | 11,50 | 11,72 | 11,04 | 11,60 | -2,19% | 41.468,00 |
| 04.04.2025 | 11,92 | 11,96 | 11,60 | 11,86 | -0,50% | 23.831,00 |
| 03.04.2025 | 11,94 | 11,98 | 11,90 | 11,92 | -0,33% | 22.359,00 |
| 02.04.2025 | 11,96 | 12,00 | 11,94 | 11,96 | -0,33% | 19.778,00 |
| 01.04.2025 | 11,96 | 12,04 | 11,90 | 12,00 | 0,67% | 13.725,00 |
| 31.03.2025 | 11,90 | 11,96 | 11,90 | 11,92 | -1,16% | 7.821,00 |
| 28.03.2025 | 11,92 | 12,06 | 11,90 | 12,06 | 1,01% | 6.685,00 |
| 27.03.2025 | 11,98 | 11,98 | 11,90 | 11,94 | 0,00% | 11.274,00 |
| 26.03.2025 | 11,90 | 11,98 | 11,88 | 11,94 | -0,17% | 10.242,00 |
| 25.03.2025 | 12,00 | 12,00 | 11,90 | 11,96 | 0,50% | 7.666,00 |
| 24.03.2025 | 11,92 | 12,02 | 11,90 | 11,90 | -0,34% | 24.126,00 |
| 21.03.2025 | 12,00 | 12,00 | 11,92 | 11,94 | -0,17% | 18.604,00 |
| 20.03.2025 | 11,94 | 12,00 | 11,86 | 11,96 | -0,66% | 31.042,00 |
| 19.03.2025 | 11,98 | 12,04 | 11,90 | 12,04 | 0,17% | 18.060,00 |
| 18.03.2025 | 12,02 | 12,16 | 11,88 | 12,02 | 0,50% | 21.026,00 |
| 17.03.2025 | 12,02 | 12,18 | 11,90 | 11,96 | -1,81% | 26.825,00 |
| 14.03.2025 | 10,22 | 12,26 | 10,22 | 12,18 | 17,57% | 129.461,00 |