13,530€
1,27%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,30 | 13,56 | 13,22 | 13,50 | 1,05% | 1.446,00 |
| 24.04.2025 | 13,38 | 13,50 | 13,32 | 13,36 | 0,75% | 864,00 |
| 23.04.2025 | 13,26 | 13,26 | 13,18 | 13,26 | -0,75% | 330,00 |
| 22.04.2025 | 13,36 | 13,48 | 13,20 | 13,36 | -0,15% | 5.571,00 |
| 17.04.2025 | 13,60 | 13,60 | 13,38 | 13,38 | -1,62% | 12.315,00 |
| 16.04.2025 | 13,38 | 13,62 | 13,38 | 13,60 | 0,44% | 2.760,00 |
| 15.04.2025 | 13,48 | 13,54 | 13,24 | 13,54 | 1,04% | 2.924,00 |
| 14.04.2025 | 13,52 | 13,52 | 13,28 | 13,40 | 0,15% | 2.550,00 |
| 11.04.2025 | 13,24 | 13,52 | 13,24 | 13,38 | 2,45% | 6.147,00 |
| 10.04.2025 | 13,52 | 13,66 | 13,00 | 13,06 | -3,83% | 10.614,00 |
| 09.04.2025 | 13,10 | 13,60 | 12,90 | 13,58 | 3,51% | 16.895,00 |
| 08.04.2025 | 11,62 | 13,46 | 11,62 | 13,12 | 15,29% | 20.423,00 |
| 07.04.2025 | 11,52 | 11,80 | 11,18 | 11,38 | -2,23% | 15.822,00 |
| 04.04.2025 | 11,92 | 11,94 | 11,58 | 11,64 | -2,18% | 11.994,00 |
| 03.04.2025 | 11,94 | 11,96 | 11,56 | 11,90 | -0,50% | 8.028,00 |
| 02.04.2025 | 11,86 | 12,00 | 11,80 | 11,96 | 1,18% | 3.462,00 |
| 01.04.2025 | 11,92 | 12,02 | 11,82 | 11,82 | -0,51% | 6.744,00 |
| 31.03.2025 | 11,90 | 11,98 | 11,86 | 11,88 | -0,67% | 15.945,00 |
| 28.03.2025 | 11,94 | 11,98 | 11,90 | 11,96 | 0,00% | 5.190,00 |
| 27.03.2025 | 11,86 | 11,98 | 11,86 | 11,96 | -0,17% | 780,00 |
| 26.03.2025 | 11,86 | 11,98 | 11,86 | 11,98 | 0,84% | 8.486,00 |
| 25.03.2025 | 11,86 | 11,98 | 11,86 | 11,88 | 0,17% | 5.371,00 |
| 24.03.2025 | 11,86 | 11,98 | 11,86 | 11,86 | -1,00% | 10.563,00 |
| 21.03.2025 | 11,92 | 12,00 | 11,92 | 11,98 | 0,67% | 3.777,00 |
| 20.03.2025 | 12,00 | 12,04 | 11,84 | 11,90 | -0,17% | 2.656,00 |
| 19.03.2025 | 11,90 | 11,98 | 11,90 | 11,92 | -0,67% | 5.557,00 |
| 18.03.2025 | 11,92 | 12,10 | 11,90 | 12,00 | 0,33% | 18.345,00 |
| 17.03.2025 | 12,00 | 12,22 | 11,92 | 11,96 | -0,33% | 13.152,00 |
| 14.03.2025 | 10,16 | 12,34 | 10,16 | 12,00 | 18,58% | 44.446,00 |
| 13.03.2025 | 10,22 | 10,38 | 10,06 | 10,12 | -2,13% | 5.153,00 |
| 12.03.2025 | 10,12 | 10,40 | 9,89 | 10,34 | 1,37% | 5.152,00 |
| 11.03.2025 | 10,28 | 10,40 | 10,20 | 10,20 | -2,86% | 5.690,00 |
| 10.03.2025 | 10,58 | 10,64 | 10,26 | 10,50 | -0,57% | 7.781,00 |
| 07.03.2025 | 10,32 | 10,58 | 10,10 | 10,56 | 2,52% | 12.326,00 |
| 06.03.2025 | 10,72 | 11,00 | 10,14 | 10,30 | -4,81% | 4.339,00 |
| 05.03.2025 | 10,14 | 11,00 | 9,87 | 10,82 | 6,92% | 6.730,00 |
| 04.03.2025 | 10,54 | 10,54 | 10,00 | 10,12 | -3,25% | 3.658,00 |
| 03.03.2025 | 10,44 | 10,56 | 10,38 | 10,46 | 0,97% | 3.320,00 |
| 28.02.2025 | 10,48 | 10,54 | 10,36 | 10,36 | -1,71% | 5.587,00 |
| 27.02.2025 | 10,50 | 10,76 | 10,48 | 10,54 | 0,38% | 2.991,00 |
| 26.02.2025 | 10,52 | 10,86 | 10,42 | 10,50 | -0,19% | 3.674,00 |
| 25.02.2025 | 10,60 | 10,60 | 10,52 | 10,52 | -1,13% | 5.399,00 |
| 24.02.2025 | 10,74 | 10,74 | 10,50 | 10,64 | -0,19% | 2.462,00 |
| 21.02.2025 | 10,50 | 10,66 | 10,38 | 10,66 | 0,19% | 4.282,00 |
| 20.02.2025 | 10,44 | 10,66 | 10,30 | 10,64 | 1,92% | 1.562,00 |
| 19.02.2025 | 10,62 | 10,70 | 10,22 | 10,44 | -2,06% | 6.209,00 |
| 18.02.2025 | 10,88 | 10,88 | 10,62 | 10,66 | 0,19% | 1.105,00 |
| 17.02.2025 | 10,66 | 10,90 | 10,62 | 10,64 | 0,00% | 2.898,00 |
| 14.02.2025 | 10,90 | 10,94 | 10,64 | 10,64 | -0,37% | 1.861,00 |
| 13.02.2025 | 10,92 | 10,96 | 10,68 | 10,68 | -2,20% | 1.203,00 |
| 12.02.2025 | 10,96 | 10,98 | 10,92 | 10,92 | -2,33% | 1.161,00 |
| 11.02.2025 | 10,98 | 11,18 | 10,92 | 11,18 | 1,27% | 1.666,00 |
| 10.02.2025 | 11,02 | 11,14 | 10,90 | 11,04 | 0,73% | 3.979,00 |
| 07.02.2025 | 10,98 | 10,98 | 10,80 | 10,96 | -0,36% | 2.498,00 |
| 06.02.2025 | 10,64 | 11,00 | 10,64 | 11,00 | 1,10% | 965,00 |
| 05.02.2025 | 11,02 | 11,02 | 10,66 | 10,88 | 0,18% | 5.803,00 |
| 04.02.2025 | 10,92 | 11,14 | 10,78 | 10,86 | -2,69% | 2.383,00 |
| 03.02.2025 | 10,90 | 11,18 | 10,60 | 11,16 | 1,82% | 5.834,00 |
| 31.01.2025 | 11,10 | 11,42 | 10,96 | 10,96 | -1,08% | 9.901,00 |
| 30.01.2025 | 10,88 | 11,08 | 10,60 | 11,08 | 4,53% | 3.788,00 |
| 29.01.2025 | 10,58 | 10,90 | 10,52 | 10,60 | 0,19% | 3.478,00 |
| 28.01.2025 | 10,32 | 10,64 | 10,10 | 10,58 | 3,52% | 8.010,00 |
| 27.01.2025 | 10,08 | 10,48 | 10,04 | 10,22 | -0,97% | 6.061,00 |
| 24.01.2025 | 10,24 | 10,36 | 10,14 | 10,32 | -0,77% | 5.308,00 |
| 23.01.2025 | 10,50 | 10,50 | 10,12 | 10,40 | 0,19% | 9.251,00 |
| 22.01.2025 | 10,22 | 10,50 | 10,22 | 10,38 | 1,57% | 1.130,00 |
| 21.01.2025 | 10,52 | 10,54 | 10,22 | 10,22 | -2,85% | 5.525,00 |
| 20.01.2025 | 10,80 | 10,80 | 10,52 | 10,52 | -2,59% | 4.567,00 |
| 17.01.2025 | 11,04 | 11,04 | 10,74 | 10,80 | 0,19% | 4.293,00 |
| 16.01.2025 | 10,92 | 10,94 | 10,78 | 10,78 | -1,46% | 335,00 |
| 15.01.2025 | 11,04 | 11,04 | 10,88 | 10,94 | 1,67% | 1.943,00 |
| 14.01.2025 | 10,98 | 10,98 | 10,76 | 10,76 | 0,37% | 425,00 |
| 13.01.2025 | 10,64 | 10,80 | 10,58 | 10,72 | 1,52% | 2.001,00 |
| 10.01.2025 | 11,36 | 11,36 | 10,56 | 10,56 | -7,04% | 744,00 |
| 09.01.2025 | 11,08 | 11,46 | 10,94 | 11,36 | 1,43% | 3.547,00 |
| 08.01.2025 | 11,24 | 11,24 | 10,90 | 11,20 | -0,36% | 5.200,00 |
| 07.01.2025 | 11,22 | 11,24 | 11,02 | 11,24 | 0,18% | 4.403,00 |
| 06.01.2025 | 10,54 | 11,22 | 10,52 | 11,22 | 4,66% | 10.745,00 |
| 03.01.2025 | 10,74 | 10,74 | 10,56 | 10,72 | 1,90% | 3.474,00 |
| 02.01.2025 | 10,84 | 10,84 | 10,52 | 10,52 | 0,38% | 2.006,00 |
| 30.12.2024 | 10,54 | 10,58 | 10,42 | 10,48 | 0,38% | 4.147,00 |
| 27.12.2024 | 10,20 | 10,54 | 10,20 | 10,44 | 3,16% | 6.305,00 |
| 23.12.2024 | 10,28 | 10,54 | 10,02 | 10,12 | -1,36% | 4.145,00 |
| 20.12.2024 | 10,20 | 10,56 | 10,12 | 10,26 | 0,59% | 6.478,00 |
| 19.12.2024 | 9,94 | 10,36 | 9,94 | 10,20 | 0,20% | 6.182,00 |
| 18.12.2024 | 10,54 | 10,54 | 10,06 | 10,18 | -0,97% | 3.591,00 |
| 17.12.2024 | 10,26 | 10,40 | 10,10 | 10,28 | -0,77% | 4.397,00 |
| 16.12.2024 | 10,74 | 10,76 | 10,24 | 10,36 | -3,72% | 10.006,00 |
| 13.12.2024 | 10,58 | 10,76 | 10,50 | 10,76 | 1,51% | 6.378,00 |
| 12.12.2024 | 10,40 | 10,72 | 10,34 | 10,60 | 3,31% | 4.693,00 |
| 11.12.2024 | 10,36 | 10,54 | 10,26 | 10,26 | -1,35% | 6.120,00 |
| 10.12.2024 | 10,20 | 10,46 | 10,20 | 10,40 | 2,56% | 6.515,00 |
| 09.12.2024 | 10,20 | 10,42 | 9,75 | 10,14 | -0,20% | 13.668,00 |
| 06.12.2024 | 10,42 | 10,42 | 10,12 | 10,16 | -2,68% | 2.964,00 |
| 05.12.2024 | 10,10 | 10,44 | 10,10 | 10,44 | 0,97% | 2.121,00 |
| 04.12.2024 | 10,14 | 10,38 | 10,04 | 10,34 | 0,58% | 15.229,00 |
| 03.12.2024 | 10,24 | 10,50 | 10,00 | 10,28 | 0,39% | 5.073,00 |
| 02.12.2024 | 10,22 | 10,62 | 10,18 | 10,24 | -0,97% | 10.591,00 |
| 29.11.2024 | 10,04 | 10,40 | 9,94 | 10,34 | 4,87% | 5.197,00 |
| 28.11.2024 | 9,89 | 10,20 | 9,86 | 9,86 | -1,40% | 2.301,00 |