13,560€
0,59%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.03.2025 | 10,40 | 10,40 | 10,14 | 10,36 | -0,58% | 3.270,00 |
| 12.03.2025 | 10,04 | 10,42 | 10,00 | 10,42 | 1,96% | 6.199,00 |
| 11.03.2025 | 10,48 | 10,48 | 10,20 | 10,22 | -1,73% | 5.830,00 |
| 10.03.2025 | 10,26 | 10,56 | 10,26 | 10,40 | 0,00% | 10.716,00 |
| 07.03.2025 | 10,04 | 10,54 | 10,04 | 10,40 | 1,96% | 5.568,00 |
| 06.03.2025 | 10,84 | 10,86 | 10,18 | 10,20 | -5,56% | 8.009,00 |
| 05.03.2025 | 10,00 | 11,02 | 10,00 | 10,80 | 9,42% | 15.742,00 |
| 04.03.2025 | 10,28 | 10,40 | 9,87 | 9,87 | -5,46% | 8.498,00 |
| 03.03.2025 | 10,46 | 10,56 | 10,44 | 10,44 | 1,56% | 4.200,00 |
| 28.02.2025 | 10,46 | 10,52 | 10,24 | 10,28 | -1,91% | 2.718,00 |
| 27.02.2025 | 10,58 | 10,58 | 10,48 | 10,48 | -1,87% | 960,00 |
| 26.02.2025 | 10,52 | 10,68 | 10,46 | 10,68 | 0,75% | 5.174,00 |
| 25.02.2025 | 10,52 | 10,60 | 10,50 | 10,60 | 0,95% | 4.228,00 |
| 24.02.2025 | 10,56 | 10,66 | 10,40 | 10,50 | -0,57% | 11.665,00 |
| 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 |