11,210€
-0,09%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 11,22 | 11,46 | 11,08 | 11,26 | 0,36% | 1.545,00 |
| 15.08.2025 | 11,62 | 11,62 | 11,06 | 11,22 | -3,61% | 8.857,00 |
| 14.08.2025 | 11,90 | 11,90 | 11,32 | 11,64 | -1,02% | 14.741,00 |
| 13.08.2025 | 11,80 | 11,86 | 11,76 | 11,76 | -2,00% | 1.264,00 |
| 12.08.2025 | 11,80 | 12,00 | 11,68 | 12,00 | 1,52% | 1.104,00 |
| 11.08.2025 | 11,74 | 11,96 | 11,74 | 11,82 | -0,67% | 1.531,00 |
| 08.08.2025 | 11,90 | 11,96 | 11,90 | 11,90 | -0,50% | 1.552,00 |
| 07.08.2025 | 12,10 | 12,14 | 11,80 | 11,96 | -0,99% | 4.151,00 |
| 06.08.2025 | 12,28 | 12,28 | 12,08 | 12,08 | -0,98% | 895,00 |
| 05.08.2025 | 11,80 | 12,26 | 11,80 | 12,20 | 3,74% | 3.049,00 |
| 04.08.2025 | 11,48 | 11,98 | 11,48 | 11,76 | 0,17% | 1.525,00 |
| 01.08.2025 | 11,92 | 12,02 | 11,60 | 11,74 | -2,65% | 3.223,00 |
| 31.07.2025 | 12,08 | 12,20 | 11,90 | 12,06 | 0,17% | 2.259,00 |
| 30.07.2025 | 12,16 | 12,20 | 12,04 | 12,04 | -2,43% | 2.676,00 |
| 29.07.2025 | 12,24 | 12,34 | 12,06 | 12,34 | 0,33% | 543,00 |
| 28.07.2025 | 12,16 | 12,42 | 12,16 | 12,30 | 0,33% | 456,00 |
| 25.07.2025 | 12,22 | 12,28 | 12,14 | 12,26 | 0,16% | 761,00 |
| 24.07.2025 | 12,32 | 12,34 | 12,24 | 12,24 | -1,13% | 1.366,00 |
| 23.07.2025 | 12,24 | 12,52 | 12,06 | 12,38 | 2,48% | 3.705,00 |
| 22.07.2025 | 12,20 | 12,20 | 12,04 | 12,08 | -1,15% | 1.628,00 |
| 21.07.2025 | 12,54 | 12,54 | 12,06 | 12,22 | -0,49% | 6.116,00 |
| 18.07.2025 | 12,14 | 12,54 | 12,14 | 12,28 | 1,32% | 1.637,00 |
| 17.07.2025 | 12,16 | 12,30 | 12,12 | 12,12 | 1,17% | 4.186,00 |
| 16.07.2025 | 12,08 | 12,20 | 11,98 | 11,98 | -1,32% | 2.449,00 |
| 15.07.2025 | 12,18 | 12,18 | 12,02 | 12,14 | 1,34% | 4.499,00 |
| 14.07.2025 | 11,80 | 12,04 | 11,76 | 11,98 | -0,99% | 2.086,00 |
| 11.07.2025 | 12,20 | 12,38 | 11,92 | 12,10 | 0,50% | 8.383,00 |
| 10.07.2025 | 12,02 | 12,20 | 12,02 | 12,04 | 0,17% | 3.081,00 |
| 09.07.2025 | 12,38 | 12,46 | 12,02 | 12,02 | -2,59% | 11.599,00 |
| 08.07.2025 | 12,36 | 12,40 | 12,20 | 12,34 | -0,64% | 4.023,00 |
| 07.07.2025 | 12,50 | 12,56 | 12,30 | 12,42 | -0,32% | 7.967,00 |
| 04.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,95% | 176,00 |
| 03.07.2025 | 12,38 | 12,58 | 12,38 | 12,58 | 2,11% | 1.149,00 |
| 02.07.2025 | 12,42 | 12,48 | 12,32 | 12,32 | -2,22% | 288,00 |
| 01.07.2025 | 12,24 | 12,60 | 12,08 | 12,60 | 3,11% | 2.856,00 |
| 30.06.2025 | 12,18 | 12,44 | 12,12 | 12,22 | -1,61% | 4.112,00 |
| 27.06.2025 | 12,28 | 12,42 | 12,12 | 12,42 | 1,14% | 2.450,00 |
| 26.06.2025 | 12,12 | 12,28 | 12,04 | 12,28 | 1,49% | 1.291,00 |
| 25.06.2025 | 12,20 | 12,20 | 12,08 | 12,10 | -0,17% | 1.828,00 |
| 24.06.2025 | 12,46 | 12,48 | 12,12 | 12,12 | 0,33% | 823,00 |
| 23.06.2025 | 12,44 | 12,44 | 12,08 | 12,08 | -1,63% | 1.478,00 |
| 20.06.2025 | 12,16 | 12,48 | 12,16 | 12,28 | 1,49% | 2.543,00 |
| 19.06.2025 | 12,36 | 12,36 | 12,10 | 12,10 | -2,10% | 1.594,00 |
| 18.06.2025 | 12,62 | 12,62 | 12,36 | 12,36 | -0,96% | 1.879,00 |
| 17.06.2025 | 12,84 | 12,84 | 12,34 | 12,48 | -1,11% | 1.689,00 |
| 16.06.2025 | 12,70 | 12,70 | 12,32 | 12,62 | 2,10% | 4.244,00 |
| 13.06.2025 | 12,82 | 12,82 | 12,36 | 12,36 | -4,78% | 5.101,00 |
| 12.06.2025 | 13,04 | 13,12 | 12,82 | 12,98 | -0,46% | 3.972,00 |
| 11.06.2025 | 12,76 | 13,20 | 12,58 | 13,04 | 3,33% | 4.676,00 |
| 10.06.2025 | 13,00 | 13,00 | 12,54 | 12,62 | -3,66% | 9.131,00 |
| 09.06.2025 | 12,94 | 13,10 | 12,84 | 13,10 | 1,55% | 1.687,00 |
| 06.06.2025 | 13,00 | 13,00 | 12,64 | 12,90 | -1,68% | 4.248,00 |
| 05.06.2025 | 13,26 | 13,26 | 12,60 | 13,12 | -0,76% | 9.257,00 |
| 04.06.2025 | 13,32 | 13,58 | 12,86 | 13,22 | -0,45% | 5.939,00 |
| 03.06.2025 | 12,90 | 13,48 | 12,56 | 13,28 | 3,91% | 4.547,00 |
| 02.06.2025 | 12,74 | 12,80 | 12,56 | 12,78 | 0,31% | 668,00 |
| 30.05.2025 | 12,68 | 12,74 | 12,64 | 12,74 | 0,31% | 2.625,00 |
| 29.05.2025 | 12,84 | 12,90 | 12,50 | 12,70 | 0,32% | 1.309,00 |
| 28.05.2025 | 12,80 | 12,80 | 12,48 | 12,66 | 0,16% | 2.188,00 |
| 27.05.2025 | 12,74 | 12,84 | 12,38 | 12,64 | -0,16% | 2.607,00 |
| 26.05.2025 | 12,82 | 12,84 | 12,42 | 12,66 | -0,47% | 1.184,00 |
| 23.05.2025 | 12,26 | 12,74 | 12,20 | 12,72 | 4,09% | 1.644,00 |
| 22.05.2025 | 12,82 | 12,88 | 12,12 | 12,22 | -4,08% | 7.557,00 |
| 21.05.2025 | 12,98 | 12,98 | 12,72 | 12,74 | -3,19% | 3.096,00 |
| 20.05.2025 | 13,00 | 13,16 | 12,80 | 13,16 | 0,92% | 3.411,00 |
| 19.05.2025 | 13,06 | 13,32 | 13,00 | 13,04 | -2,83% | 2.581,00 |
| 16.05.2025 | 13,26 | 13,48 | 12,94 | 13,42 | 1,67% | 5.389,00 |
| 15.05.2025 | 12,66 | 13,24 | 12,64 | 13,20 | 4,43% | 8.970,00 |
| 14.05.2025 | 13,12 | 13,20 | 12,26 | 12,64 | -4,96% | 11.493,00 |
| 13.05.2025 | 13,72 | 13,78 | 13,16 | 13,30 | -1,19% | 4.224,00 |
| 12.05.2025 | 14,00 | 14,30 | 13,32 | 13,46 | -3,03% | 11.358,00 |
| 09.05.2025 | 13,16 | 14,08 | 13,16 | 13,88 | 5,63% | 10.144,00 |
| 08.05.2025 | 13,46 | 13,46 | 12,94 | 13,14 | -1,20% | 3.735,00 |
| 07.05.2025 | 13,42 | 13,46 | 12,24 | 13,30 | -0,75% | 13.557,00 |
| 06.05.2025 | 13,36 | 13,40 | 13,24 | 13,40 | -0,59% | 4.085,00 |
| 05.05.2025 | 13,08 | 13,54 | 13,08 | 13,48 | 1,35% | 2.305,00 |
| 02.05.2025 | 13,22 | 13,46 | 13,10 | 13,30 | -1,19% | 2.459,00 |
| 30.04.2025 | 13,78 | 13,78 | 13,46 | 13,46 | -1,90% | 1.482,00 |
| 29.04.2025 | 13,88 | 13,90 | 13,58 | 13,72 | 0,44% | 1.655,00 |
| 28.04.2025 | 13,38 | 13,66 | 13,38 | 13,66 | 1,19% | 2.470,00 |
| 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 |