12,380€
-1,75%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,46 | 12,65 | 12,38 | 12,47 | -1,03% | 72,00 |
| 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 |
| 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 |