10,530€
-1,03%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 10,50 | 10,50 | 9,96 | 10,00 | -4,58% | 1.741,00 |
| 26.11.2024 | 10,60 | 10,66 | 10,26 | 10,48 | -0,57% | 4.600,00 |
| 25.11.2024 | 9,70 | 10,78 | 9,70 | 10,54 | 8,77% | 15.733,00 |
| 22.11.2024 | 9,72 | 9,89 | 9,60 | 9,69 | 2,76% | 6.537,00 |
| 21.11.2024 | 9,54 | 9,66 | 9,35 | 9,43 | -1,15% | 9.115,00 |
| 20.11.2024 | 9,72 | 9,77 | 9,54 | 9,54 | 0,10% | 1.531,00 |
| 19.11.2024 | 9,89 | 9,89 | 9,46 | 9,53 | -4,70% | 10.156,00 |
| 18.11.2024 | 10,06 | 10,06 | 9,72 | 10,00 | -0,79% | 4.398,00 |
| 15.11.2024 | 10,20 | 10,48 | 9,87 | 10,08 | 0,80% | 10.942,00 |
| 14.11.2024 | 10,02 | 10,90 | 9,94 | 10,00 | 1,32% | 19.172,00 |
| 13.11.2024 | 9,89 | 10,22 | 9,69 | 9,87 | 0,10% | 4.995,00 |
| 12.11.2024 | 10,38 | 10,38 | 9,86 | 9,86 | -5,01% | 3.935,00 |
| 11.11.2024 | 10,08 | 10,50 | 10,08 | 10,38 | 2,98% | 2.315,00 |
| 08.11.2024 | 10,22 | 10,48 | 10,08 | 10,08 | -1,56% | 3.377,00 |
| 07.11.2024 | 9,80 | 10,38 | 9,80 | 10,24 | 4,49% | 6.328,00 |
| 06.11.2024 | 9,99 | 10,30 | 9,75 | 9,80 | -2,78% | 5.101,00 |
| 05.11.2024 | 10,00 | 10,22 | 9,92 | 10,08 | 0,80% | 2.667,00 |
| 04.11.2024 | 10,18 | 10,30 | 9,93 | 10,00 | -0,60% | 4.682,00 |
| 01.11.2024 | 10,06 | 10,26 | 9,93 | 10,06 | -0,20% | 2.593,00 |
| 31.10.2024 | 9,87 | 10,16 | 9,87 | 10,08 | 2,96% | 9.948,00 |
| 30.10.2024 | 10,32 | 10,42 | 9,50 | 9,79 | -5,14% | 16.462,00 |
| 29.10.2024 | 10,60 | 10,62 | 10,28 | 10,32 | -3,37% | 7.624,00 |
| 28.10.2024 | 10,62 | 10,78 | 10,56 | 10,68 | 0,56% | 6.180,00 |
| 25.10.2024 | 10,66 | 10,80 | 10,48 | 10,62 | -0,38% | 6.598,00 |
| 24.10.2024 | 10,72 | 10,90 | 10,64 | 10,66 | 0,38% | 5.030,00 |
| 23.10.2024 | 11,00 | 11,00 | 10,56 | 10,62 | -1,85% | 10.377,00 |
| 22.10.2024 | 10,74 | 11,00 | 10,60 | 10,82 | 0,56% | 19.626,00 |
| 21.10.2024 | 11,08 | 11,10 | 10,76 | 10,76 | -2,00% | 8.449,00 |
| 18.10.2024 | 11,10 | 11,22 | 10,82 | 10,98 | -1,26% | 8.256,00 |
| 17.10.2024 | 11,24 | 11,34 | 11,10 | 11,12 | 0,91% | 4.202,00 |
| 16.10.2024 | 11,06 | 11,30 | 11,02 | 11,02 | 0,00% | 4.668,00 |
| 15.10.2024 | 11,42 | 11,70 | 11,02 | 11,02 | -4,51% | 7.302,00 |
| 14.10.2024 | 11,22 | 11,62 | 11,22 | 11,54 | 2,12% | 2.863,00 |
| 11.10.2024 | 11,02 | 11,30 | 11,02 | 11,30 | 2,36% | 3.505,00 |
| 10.10.2024 | 11,22 | 11,30 | 11,02 | 11,04 | -2,65% | 8.817,00 |
| 09.10.2024 | 11,58 | 11,58 | 11,22 | 11,34 | -2,74% | 6.386,00 |
| 08.10.2024 | 11,46 | 11,68 | 11,42 | 11,66 | 0,87% | 1.999,00 |
| 07.10.2024 | 11,42 | 11,76 | 11,42 | 11,56 | 0,35% | 2.687,00 |
| 04.10.2024 | 11,50 | 11,54 | 11,34 | 11,52 | 1,23% | 5.590,00 |
| 03.10.2024 | 11,64 | 11,68 | 11,38 | 11,38 | -2,57% | 4.375,00 |
| 02.10.2024 | 11,76 | 12,00 | 11,60 | 11,68 | -1,85% | 5.072,00 |
| 01.10.2024 | 11,72 | 12,04 | 11,72 | 11,90 | -0,83% | 6.237,00 |
| 30.09.2024 | 12,14 | 12,14 | 11,84 | 12,00 | -0,83% | 1.469,00 |