9,970€
-4,32%
Echtzeit-Aktienkurs AUMANN AG INH O.N.
Bid:
Ask:
Aktienkurse zur AUMANN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 11,90 | 12,28 | 11,72 | 12,28 | 4,78% | 21.777,00 |
| 26.09.2024 | 12,24 | 12,34 | 11,68 | 11,72 | -4,56% | 24.118,00 |
| 25.09.2024 | 12,30 | 12,46 | 12,26 | 12,28 | -0,97% | 30.792,00 |
| 24.09.2024 | 12,30 | 12,44 | 12,30 | 12,40 | 0,65% | 9.325,00 |
| 23.09.2024 | 12,38 | 12,50 | 12,20 | 12,32 | -0,81% | 12.485,00 |
| 20.09.2024 | 12,62 | 12,62 | 12,40 | 12,42 | -0,64% | 7.707,00 |
| 19.09.2024 | 12,38 | 12,60 | 12,26 | 12,50 | 1,13% | 23.305,00 |
| 18.09.2024 | 12,58 | 12,58 | 12,36 | 12,36 | 0,00% | 12.214,00 |
| 17.09.2024 | 12,48 | 12,50 | 12,34 | 12,36 | -0,16% | 925,00 |
| 16.09.2024 | 12,24 | 12,46 | 12,20 | 12,38 | 0,98% | 3.744,00 |
| 13.09.2024 | 12,24 | 12,42 | 12,20 | 12,26 | 0,16% | 2.757,00 |
| 12.09.2024 | 12,02 | 12,30 | 12,02 | 12,24 | 2,51% | 7.903,00 |
| 11.09.2024 | 11,88 | 12,00 | 11,86 | 11,94 | -0,17% | 13.559,00 |
| 10.09.2024 | 12,18 | 12,72 | 11,94 | 11,96 | -0,66% | 14.963,00 |
| 09.09.2024 | 12,00 | 12,16 | 11,90 | 12,04 | 0,33% | 2.002,00 |
| 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 |