12,000€
-0,17%
Echtzeit-Aktienkurs AUMANN AG INH O.N.
Bid:
Ask:
Aktienkurse zur AUMANN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 12,00 | 12,24 | 11,86 | 12,00 | -0,17% | 13.979,00 |
| 05.09.2024 | 12,04 | 12,26 | 12,02 | 12,02 | -1,31% | 5.578,00 |
| 04.09.2024 | 12,10 | 12,36 | 12,04 | 12,18 | 0,16% | 18.782,00 |
| 03.09.2024 | 12,38 | 12,50 | 12,16 | 12,16 | -0,82% | 51.080,00 |
| 02.09.2024 | 12,48 | 12,56 | 12,26 | 12,26 | -1,13% | 14.348,00 |
| 30.08.2024 | 12,74 | 12,82 | 12,38 | 12,40 | -3,13% | 23.310,00 |
| 29.08.2024 | 12,50 | 12,92 | 12,44 | 12,80 | 2,73% | 6.055,00 |
| 28.08.2024 | 12,40 | 12,66 | 12,40 | 12,46 | 1,30% | 18.481,00 |
| 27.08.2024 | 12,58 | 12,60 | 12,20 | 12,30 | -3,00% | 33.650,00 |
| 26.08.2024 | 12,48 | 12,88 | 12,38 | 12,68 | 1,93% | 15.167,00 |
| 23.08.2024 | 12,78 | 12,78 | 12,42 | 12,44 | -0,48% | 20.600,00 |
| 22.08.2024 | 12,74 | 12,84 | 12,38 | 12,50 | -2,34% | 29.492,00 |
| 21.08.2024 | 12,80 | 12,86 | 12,70 | 12,80 | 0,79% | 11.088,00 |
| 20.08.2024 | 13,20 | 13,26 | 12,70 | 12,70 | -4,94% | 7.347,00 |
| 19.08.2024 | 13,40 | 13,50 | 13,32 | 13,36 | 1,37% | 6.745,00 |
| 16.08.2024 | 13,32 | 13,36 | 13,08 | 13,18 | 1,38% | 8.627,00 |
| 15.08.2024 | 13,20 | 13,24 | 12,90 | 13,00 | 0,62% | 23.791,00 |
| 14.08.2024 | 14,04 | 14,04 | 12,76 | 12,92 | -7,32% | 81.650,00 |
| 13.08.2024 | 13,42 | 13,94 | 13,40 | 13,94 | 3,57% | 13.918,00 |
| 12.08.2024 | 13,70 | 13,90 | 13,40 | 13,46 | 0,15% | 7.945,00 |
| 09.08.2024 | 13,60 | 13,80 | 13,16 | 13,44 | -1,03% | 10.647,00 |
| 08.08.2024 | 13,20 | 13,80 | 13,14 | 13,58 | 1,65% | 8.509,00 |
| 07.08.2024 | 13,72 | 13,76 | 13,18 | 13,36 | -1,62% | 44.479,00 |
| 06.08.2024 | 13,50 | 13,72 | 13,18 | 13,58 | 0,89% | 11.156,00 |
| 05.08.2024 | 13,08 | 13,60 | 12,78 | 13,46 | 1,20% | 22.352,00 |
| 02.08.2024 | 13,82 | 13,82 | 13,28 | 13,30 | -5,41% | 25.539,00 |
| 01.08.2024 | 14,50 | 14,50 | 13,84 | 14,06 | -2,50% | 21.312,00 |
| 31.07.2024 | 14,84 | 14,84 | 14,40 | 14,42 | -2,04% | 1.319,00 |
| 30.07.2024 | 15,06 | 15,20 | 14,72 | 14,72 | -2,00% | 10.620,00 |
| 29.07.2024 | 14,84 | 15,14 | 14,84 | 15,02 | 0,00% | 2.175,00 |
| 26.07.2024 | 14,88 | 15,14 | 14,88 | 15,02 | -1,44% | 3.596,00 |
| 25.07.2024 | 15,18 | 15,30 | 14,84 | 15,24 | 0,66% | 15.504,00 |
| 24.07.2024 | 14,90 | 15,24 | 14,80 | 15,14 | 1,47% | 7.354,00 |
| 23.07.2024 | 14,98 | 15,02 | 14,58 | 14,92 | 0,95% | 5.886,00 |
| 22.07.2024 | 14,52 | 15,08 | 14,28 | 14,78 | 1,79% | 17.578,00 |
| 19.07.2024 | 14,54 | 14,58 | 14,40 | 14,52 | -1,76% | 6.306,00 |
| 18.07.2024 | 15,46 | 15,54 | 14,76 | 14,78 | -3,40% | 13.014,00 |
| 17.07.2024 | 15,30 | 15,44 | 15,30 | 15,30 | 0,13% | 7.912,00 |
| 16.07.2024 | 15,28 | 15,40 | 15,02 | 15,28 | 1,06% | 5.716,00 |
| 15.07.2024 | 14,92 | 15,46 | 14,90 | 15,12 | 1,20% | 10.941,00 |
| 12.07.2024 | 14,82 | 15,08 | 14,74 | 14,94 | 1,77% | 11.779,00 |
| 11.07.2024 | 14,52 | 14,80 | 14,50 | 14,68 | 0,96% | 5.606,00 |
| 10.07.2024 | 14,20 | 14,54 | 14,12 | 14,54 | 2,54% | 13.208,00 |
| 09.07.2024 | 14,84 | 14,84 | 14,18 | 14,18 | -4,45% | 15.214,00 |
| 08.07.2024 | 14,98 | 15,18 | 14,54 | 14,84 | -1,33% | 25.948,00 |
| 05.07.2024 | 15,40 | 15,42 | 14,94 | 15,04 | -0,40% | 11.005,00 |
| 04.07.2024 | 15,12 | 15,42 | 15,00 | 15,10 | 0,53% | 13.641,00 |
| 03.07.2024 | 14,48 | 15,40 | 14,30 | 15,02 | 4,89% | 54.240,00 |
| 02.07.2024 | 14,36 | 14,48 | 14,04 | 14,32 | -1,51% | 41.564,00 |
| 01.07.2024 | 14,64 | 14,64 | 14,26 | 14,54 | 1,68% | 29.929,00 |
| 28.06.2024 | 15,00 | 15,00 | 13,92 | 14,30 | -4,67% | 78.039,00 |
| 27.06.2024 | 15,62 | 15,64 | 14,92 | 15,00 | -5,06% | 55.075,00 |
| 26.06.2024 | 16,52 | 16,52 | 15,74 | 15,80 | -3,54% | 51.856,00 |
| 25.06.2024 | 17,02 | 17,08 | 16,36 | 16,38 | -4,10% | 10.836,00 |
| 24.06.2024 | 16,62 | 17,50 | 16,60 | 17,08 | 3,39% | 13.904,00 |
| 21.06.2024 | 16,98 | 16,98 | 16,38 | 16,52 | -1,67% | 14.979,00 |
| 20.06.2024 | 16,80 | 16,82 | 16,50 | 16,80 | 1,33% | 8.387,00 |
| 19.06.2024 | 16,50 | 16,90 | 16,50 | 16,58 | -0,84% | 9.155,00 |
| 18.06.2024 | 17,32 | 17,32 | 16,68 | 16,72 | -2,45% | 14.154,00 |
| 17.06.2024 | 17,20 | 17,34 | 17,04 | 17,14 | 0,82% | 21.554,00 |
| 14.06.2024 | 17,62 | 17,62 | 17,00 | 17,00 | -3,74% | 10.650,00 |
| 13.06.2024 | 18,08 | 18,26 | 17,66 | 17,66 | -2,32% | 7.711,00 |
| 12.06.2024 | 17,98 | 18,08 | 17,90 | 18,08 | 1,92% | 6.080,00 |
| 11.06.2024 | 17,98 | 18,16 | 17,74 | 17,74 | -2,21% | 10.945,00 |
| 10.06.2024 | 18,60 | 18,70 | 18,14 | 18,14 | -2,58% | 13.955,00 |
| 07.06.2024 | 18,64 | 18,66 | 18,22 | 18,62 | -0,11% | 19.739,00 |
| 06.06.2024 | 18,68 | 18,90 | 18,64 | 18,64 | 0,54% | 22.358,00 |
| 05.06.2024 | 18,32 | 18,88 | 18,32 | 18,54 | 0,54% | 36.916,00 |
| 04.06.2024 | 18,48 | 18,68 | 18,34 | 18,44 | 0,22% | 14.115,00 |
| 03.06.2024 | 18,54 | 18,66 | 18,30 | 18,40 | 0,00% | 23.032,00 |
| 31.05.2024 | 18,00 | 18,70 | 18,00 | 18,40 | 2,79% | 50.953,00 |
| 30.05.2024 | 17,42 | 17,92 | 17,38 | 17,90 | 1,82% | 12.451,00 |
| 29.05.2024 | 17,78 | 17,90 | 17,58 | 17,58 | -0,90% | 12.148,00 |
| 28.05.2024 | 17,90 | 18,08 | 17,50 | 17,74 | -1,22% | 31.320,00 |
| 27.05.2024 | 17,76 | 18,10 | 17,68 | 17,96 | 1,58% | 18.104,00 |
| 24.05.2024 | 17,48 | 17,76 | 17,34 | 17,68 | 0,45% | 7.273,00 |
| 23.05.2024 | 17,28 | 17,64 | 17,16 | 17,60 | 2,44% | 19.110,00 |
| 22.05.2024 | 16,80 | 17,36 | 16,62 | 17,18 | 2,63% | 14.823,00 |
| 21.05.2024 | 17,08 | 17,22 | 16,30 | 16,74 | -2,56% | 16.141,00 |
| 20.05.2024 | 17,66 | 17,66 | 17,18 | 17,18 | -1,94% | 4.133,00 |
| 17.05.2024 | 17,72 | 17,80 | 17,28 | 17,52 | 0,00% | 62.644,00 |
| 16.05.2024 | 17,98 | 18,14 | 17,52 | 17,52 | -2,99% | 27.973,00 |
| 15.05.2024 | 18,18 | 18,50 | 17,92 | 18,06 | 2,27% | 41.025,00 |
| 14.05.2024 | 17,70 | 17,70 | 17,44 | 17,66 | 0,23% | 7.049,00 |
| 13.05.2024 | 18,10 | 18,20 | 17,52 | 17,62 | -2,11% | 22.004,00 |
| 10.05.2024 | 17,60 | 18,06 | 17,52 | 18,00 | 3,45% | 8.154,00 |
| 09.05.2024 | 17,32 | 17,80 | 17,06 | 17,40 | 0,35% | 17.402,00 |
| 08.05.2024 | 16,70 | 17,56 | 16,70 | 17,34 | 2,60% | 32.160,00 |
| 07.05.2024 | 17,00 | 17,10 | 16,80 | 16,90 | -0,47% | 11.195,00 |
| 06.05.2024 | 17,30 | 17,38 | 16,98 | 16,98 | -2,30% | 11.106,00 |
| 03.05.2024 | 17,42 | 17,44 | 17,36 | 17,38 | -1,14% | 8.243,00 |
| 02.05.2024 | 17,76 | 17,80 | 17,46 | 17,58 | -0,68% | 11.339,00 |
| 30.04.2024 | 17,40 | 17,78 | 17,38 | 17,70 | 0,91% | 10.578,00 |
| 29.04.2024 | 17,28 | 17,66 | 17,28 | 17,54 | 1,04% | 6.456,00 |
| 26.04.2024 | 17,30 | 17,40 | 17,22 | 17,36 | 1,52% | 2.580,00 |
| 25.04.2024 | 16,98 | 17,20 | 16,84 | 17,10 | -0,23% | 12.906,00 |
| 24.04.2024 | 17,40 | 17,54 | 17,14 | 17,14 | -1,38% | 3.467,00 |
| 23.04.2024 | 17,00 | 17,58 | 17,00 | 17,38 | 0,81% | 14.768,00 |
| 22.04.2024 | 17,12 | 17,34 | 16,64 | 17,24 | 0,23% | 24.463,00 |
| 19.04.2024 | 16,62 | 17,44 | 16,62 | 17,20 | 2,02% | 23.938,00 |