10,230€
0,49%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 9,94 | 10,36 | 9,93 | 10,24 | 0,59% | 5.433,00 |
| 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 |
| 27.09.2024 | 11,80 | 12,22 | 11,72 | 12,10 | 4,31% | 6.497,00 |
| 26.09.2024 | 12,28 | 12,30 | 11,60 | 11,60 | -6,15% | 10.230,00 |
| 25.09.2024 | 12,22 | 12,46 | 12,14 | 12,36 | 1,98% | 6.727,00 |
| 24.09.2024 | 12,22 | 12,42 | 12,12 | 12,12 | -0,49% | 6.671,00 |
| 23.09.2024 | 12,42 | 12,50 | 12,18 | 12,18 | -2,56% | 3.038,00 |
| 20.09.2024 | 12,38 | 12,62 | 12,38 | 12,50 | -1,42% | 479,00 |
| 19.09.2024 | 12,48 | 12,68 | 12,22 | 12,68 | 1,44% | 11.771,00 |
| 18.09.2024 | 12,36 | 12,54 | 12,36 | 12,50 | 1,30% | 800,00 |
| 17.09.2024 | 12,32 | 12,56 | 12,32 | 12,34 | -1,28% | 310,00 |
| 16.09.2024 | 12,40 | 12,50 | 12,22 | 12,50 | 0,81% | 3.105,00 |
| 13.09.2024 | 12,22 | 12,46 | 12,22 | 12,40 | 2,31% | 981,00 |
| 12.09.2024 | 12,14 | 12,30 | 12,12 | 12,12 | -0,33% | 997,00 |
| 11.09.2024 | 11,94 | 12,16 | 11,94 | 12,16 | 1,67% | 6.580,00 |
| 10.09.2024 | 12,00 | 12,16 | 11,96 | 11,96 | -1,81% | 2.036,00 |
| 09.09.2024 | 12,06 | 12,18 | 11,96 | 12,18 | 0,16% | 3.039,00 |
| 06.09.2024 | 12,04 | 12,18 | 11,86 | 12,16 | 0,16% | 2.387,00 |
| 05.09.2024 | 12,16 | 12,30 | 12,06 | 12,14 | -0,65% | 1.164,00 |
| 04.09.2024 | 12,24 | 12,34 | 12,08 | 12,22 | 0,16% | 8.071,00 |
| 03.09.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | 11.688,00 |
| 02.09.2024 | 12,78 | 12,78 | 12,26 | 12,40 | -2,67% | 5.169,00 |
| 30.08.2024 | 12,80 | 12,80 | 12,36 | 12,74 | -0,47% | 7.680,00 |
| 29.08.2024 | 12,60 | 12,88 | 12,52 | 12,80 | 1,59% | 5.698,00 |
| 28.08.2024 | 12,32 | 12,68 | 12,32 | 12,60 | 2,27% | 5.215,00 |
| 27.08.2024 | 12,50 | 12,58 | 12,32 | 12,32 | -3,30% | 5.207,00 |
| 26.08.2024 | 12,56 | 12,74 | 12,34 | 12,74 | 1,92% | 3.624,00 |
| 23.08.2024 | 12,60 | 12,60 | 12,46 | 12,50 | 0,64% | 2.027,00 |
| 22.08.2024 | 12,78 | 12,80 | 12,36 | 12,42 | -4,17% | 10.270,00 |
| 21.08.2024 | 12,68 | 13,00 | 12,68 | 12,96 | 0,93% | 1.656,00 |
| 20.08.2024 | 13,24 | 13,28 | 12,68 | 12,84 | -3,46% | 7.317,00 |
| 19.08.2024 | 13,30 | 13,64 | 13,30 | 13,30 | 1,99% | 2.725,00 |
| 16.08.2024 | 13,32 | 13,40 | 13,04 | 13,04 | -2,69% | 1.626,00 |
| 15.08.2024 | 13,02 | 13,78 | 12,94 | 13,40 | 1,67% | 17.859,00 |
| 14.08.2024 | 13,96 | 14,20 | 12,64 | 13,18 | -5,45% | 13.797,00 |
| 13.08.2024 | 13,26 | 13,94 | 13,26 | 13,94 | 1,16% | 1.789,00 |
| 12.08.2024 | 13,60 | 13,78 | 13,42 | 13,78 | 1,32% | 3.368,00 |
| 09.08.2024 | 13,78 | 13,78 | 13,34 | 13,60 | 0,00% | 1.204,00 |
| 08.08.2024 | 13,32 | 13,60 | 13,20 | 13,60 | 1,80% | 709,00 |
| 07.08.2024 | 13,40 | 13,54 | 13,18 | 13,36 | -1,04% | 4.240,00 |
| 06.08.2024 | 13,24 | 13,54 | 13,24 | 13,50 | 2,74% | 3.483,00 |
| 05.08.2024 | 13,24 | 13,40 | 12,82 | 13,14 | -0,30% | 6.460,00 |
| 02.08.2024 | 13,84 | 14,12 | 13,16 | 13,18 | -5,04% | 13.538,00 |