12,790€
-0,08%
Echtzeit-Aktienkurs AUMANN AG INH O.N.
Bid:
Ask:
Aktienkurse zur AUMANN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,98 | 13,00 | 12,52 | 12,88 | 0,63% | 18.399,00 |
| 05.06.2025 | 13,04 | 13,04 | 12,46 | 12,80 | -1,84% | 16.897,00 |
| 04.06.2025 | 13,32 | 13,40 | 13,00 | 13,04 | -1,95% | 9.732,00 |
| 03.06.2025 | 12,78 | 13,36 | 12,78 | 13,30 | 3,91% | 6.850,00 |
| 02.06.2025 | 12,86 | 12,98 | 12,76 | 12,80 | 1,43% | 5.795,00 |
| 30.05.2025 | 12,82 | 12,82 | 12,58 | 12,62 | -1,71% | 3.579,00 |
| 29.05.2025 | 12,42 | 12,96 | 12,42 | 12,84 | 2,72% | 7.957,00 |
| 28.05.2025 | 12,92 | 12,92 | 12,46 | 12,50 | 0,00% | 11.652,00 |
| 27.05.2025 | 12,80 | 12,84 | 12,46 | 12,50 | -2,19% | 10.369,00 |
| 26.05.2025 | 12,46 | 12,78 | 12,42 | 12,78 | 1,43% | 8.549,00 |
| 23.05.2025 | 12,34 | 12,60 | 12,20 | 12,60 | 2,94% | 20.701,00 |
| 22.05.2025 | 12,70 | 12,70 | 12,00 | 12,24 | -4,52% | 48.955,00 |
| 21.05.2025 | 12,90 | 12,96 | 12,74 | 12,82 | -1,38% | 3.488,00 |
| 20.05.2025 | 13,00 | 13,04 | 12,80 | 13,00 | 0,15% | 23.757,00 |
| 19.05.2025 | 13,36 | 13,36 | 12,96 | 12,98 | -2,84% | 6.806,00 |
| 16.05.2025 | 13,20 | 13,44 | 12,90 | 13,36 | 1,83% | 18.957,00 |
| 15.05.2025 | 12,78 | 13,20 | 12,62 | 13,12 | 3,63% | 20.230,00 |
| 14.05.2025 | 13,26 | 13,26 | 12,66 | 12,66 | -4,67% | 22.929,00 |
| 13.05.2025 | 13,78 | 13,78 | 13,16 | 13,28 | -2,21% | 17.726,00 |
| 12.05.2025 | 14,04 | 14,66 | 13,44 | 13,58 | -4,63% | 30.603,00 |
| 09.05.2025 | 13,30 | 14,24 | 13,14 | 14,24 | 9,04% | 39.501,00 |
| 08.05.2025 | 13,22 | 13,36 | 12,96 | 13,06 | -2,83% | 28.596,00 |
| 07.05.2025 | 13,30 | 13,44 | 12,20 | 13,44 | 0,30% | 121.177,00 |
| 06.05.2025 | 13,34 | 13,48 | 13,30 | 13,40 | -0,45% | 17.347,00 |
| 05.05.2025 | 13,14 | 13,54 | 13,14 | 13,46 | 2,91% | 13.074,00 |
| 02.05.2025 | 13,28 | 13,28 | 13,08 | 13,08 | -1,65% | 3.058,00 |
| 30.04.2025 | 13,58 | 13,78 | 13,30 | 13,30 | -3,20% | 4.458,00 |
| 29.04.2025 | 13,60 | 13,74 | 13,60 | 13,74 | 0,15% | 1.326,00 |
| 28.04.2025 | 13,48 | 13,78 | 13,32 | 13,72 | 1,33% | 5.006,00 |
| 25.04.2025 | 13,28 | 13,56 | 13,28 | 13,54 | 0,45% | 1.767,00 |
| 24.04.2025 | 13,22 | 13,48 | 13,22 | 13,48 | 1,51% | 1.041,00 |
| 23.04.2025 | 13,26 | 13,34 | 13,18 | 13,28 | 2,00% | 5.350,00 |
| 22.04.2025 | 13,50 | 13,50 | 13,02 | 13,02 | -3,70% | 4.717,00 |
| 17.04.2025 | 13,52 | 13,52 | 13,40 | 13,52 | -1,17% | 7.960,00 |
| 16.04.2025 | 13,44 | 13,68 | 13,38 | 13,68 | 0,74% | 9.880,00 |
| 15.04.2025 | 13,38 | 13,58 | 13,38 | 13,58 | 1,65% | 8.861,00 |
| 14.04.2025 | 13,30 | 13,40 | 13,26 | 13,36 | 0,15% | 10.103,00 |
| 11.04.2025 | 13,26 | 13,40 | 13,26 | 13,34 | 0,60% | 7.224,00 |
| 10.04.2025 | 13,60 | 13,68 | 13,22 | 13,26 | 1,38% | 13.452,00 |
| 09.04.2025 | 12,88 | 13,48 | 12,88 | 13,08 | -0,91% | 25.239,00 |
| 08.04.2025 | 12,92 | 13,46 | 12,60 | 13,20 | 13,79% | 137.024,00 |
| 07.04.2025 | 11,50 | 11,72 | 11,04 | 11,60 | -2,19% | 41.468,00 |
| 04.04.2025 | 11,92 | 11,96 | 11,60 | 11,86 | -0,50% | 23.831,00 |
| 03.04.2025 | 11,94 | 11,98 | 11,90 | 11,92 | -0,33% | 22.359,00 |
| 02.04.2025 | 11,96 | 12,00 | 11,94 | 11,96 | -0,33% | 19.778,00 |
| 01.04.2025 | 11,96 | 12,04 | 11,90 | 12,00 | 0,67% | 13.725,00 |
| 31.03.2025 | 11,90 | 11,96 | 11,90 | 11,92 | -1,16% | 7.821,00 |
| 28.03.2025 | 11,92 | 12,06 | 11,90 | 12,06 | 1,01% | 6.685,00 |
| 27.03.2025 | 11,98 | 11,98 | 11,90 | 11,94 | 0,00% | 11.274,00 |
| 26.03.2025 | 11,90 | 11,98 | 11,88 | 11,94 | -0,17% | 10.242,00 |
| 25.03.2025 | 12,00 | 12,00 | 11,90 | 11,96 | 0,50% | 7.666,00 |
| 24.03.2025 | 11,92 | 12,02 | 11,90 | 11,90 | -0,34% | 24.126,00 |
| 21.03.2025 | 12,00 | 12,00 | 11,92 | 11,94 | -0,17% | 18.604,00 |
| 20.03.2025 | 11,94 | 12,00 | 11,86 | 11,96 | -0,66% | 31.042,00 |
| 19.03.2025 | 11,98 | 12,04 | 11,90 | 12,04 | 0,17% | 18.060,00 |
| 18.03.2025 | 12,02 | 12,16 | 11,88 | 12,02 | 0,50% | 21.026,00 |
| 17.03.2025 | 12,02 | 12,18 | 11,90 | 11,96 | -1,81% | 26.825,00 |
| 14.03.2025 | 10,22 | 12,26 | 10,22 | 12,18 | 17,57% | 129.461,00 |
| 13.03.2025 | 10,40 | 10,40 | 10,14 | 10,36 | -0,58% | 3.270,00 |
| 12.03.2025 | 10,04 | 10,42 | 10,00 | 10,42 | 1,96% | 6.199,00 |
| 11.03.2025 | 10,48 | 10,48 | 10,20 | 10,22 | -1,73% | 5.830,00 |
| 10.03.2025 | 10,26 | 10,56 | 10,26 | 10,40 | 0,00% | 10.716,00 |
| 07.03.2025 | 10,04 | 10,54 | 10,04 | 10,40 | 1,96% | 5.568,00 |
| 06.03.2025 | 10,84 | 10,86 | 10,18 | 10,20 | -5,56% | 8.009,00 |
| 05.03.2025 | 10,00 | 11,02 | 10,00 | 10,80 | 9,42% | 15.742,00 |
| 04.03.2025 | 10,28 | 10,40 | 9,87 | 9,87 | -5,46% | 8.498,00 |
| 03.03.2025 | 10,46 | 10,56 | 10,44 | 10,44 | 1,56% | 4.200,00 |
| 28.02.2025 | 10,46 | 10,52 | 10,24 | 10,28 | -1,91% | 2.718,00 |
| 27.02.2025 | 10,58 | 10,58 | 10,48 | 10,48 | -1,87% | 960,00 |
| 26.02.2025 | 10,52 | 10,68 | 10,46 | 10,68 | 0,75% | 5.174,00 |
| 25.02.2025 | 10,52 | 10,60 | 10,50 | 10,60 | 0,95% | 4.228,00 |
| 24.02.2025 | 10,56 | 10,66 | 10,40 | 10,50 | -0,57% | 11.665,00 |
| 21.02.2025 | 10,38 | 10,56 | 10,32 | 10,56 | 0,19% | 545,00 |
| 20.02.2025 | 10,50 | 10,58 | 10,50 | 10,54 | 2,13% | 903,00 |
| 19.02.2025 | 10,60 | 10,62 | 10,32 | 10,32 | -2,82% | 12.143,00 |
| 18.02.2025 | 10,62 | 10,74 | 10,62 | 10,62 | -0,93% | 2.859,00 |
| 17.02.2025 | 10,88 | 10,92 | 10,72 | 10,72 | -0,56% | 10.250,00 |
| 14.02.2025 | 10,88 | 10,92 | 10,76 | 10,78 | -0,74% | 3.783,00 |
| 13.02.2025 | 11,02 | 11,02 | 10,86 | 10,86 | -1,45% | 12.217,00 |
| 12.02.2025 | 10,94 | 11,04 | 10,90 | 11,02 | -0,54% | 2.613,00 |
| 11.02.2025 | 11,08 | 11,08 | 11,00 | 11,08 | 0,73% | 665,00 |
| 10.02.2025 | 10,92 | 11,14 | 10,90 | 11,00 | 0,00% | 8.260,00 |
| 07.02.2025 | 10,98 | 11,00 | 10,84 | 11,00 | 1,29% | 1.628,00 |
| 06.02.2025 | 10,90 | 10,98 | 10,86 | 10,86 | 0,18% | 1.538,00 |
| 05.02.2025 | 10,98 | 10,98 | 10,84 | 10,84 | -1,09% | 5.085,00 |
| 04.02.2025 | 11,02 | 11,02 | 10,96 | 10,96 | -0,18% | 3.384,00 |
| 03.02.2025 | 10,56 | 10,98 | 10,54 | 10,98 | -0,90% | 6.386,00 |
| 31.01.2025 | 11,00 | 11,40 | 11,00 | 11,08 | 0,91% | 21.150,00 |
| 30.01.2025 | 10,70 | 11,22 | 10,70 | 10,98 | 2,23% | 10.198,00 |
| 29.01.2025 | 10,62 | 11,10 | 10,48 | 10,74 | 1,13% | 3.915,00 |
| 28.01.2025 | 10,36 | 10,62 | 10,20 | 10,62 | 3,11% | 12.525,00 |
| 27.01.2025 | 10,12 | 10,36 | 10,02 | 10,30 | 1,38% | 13.817,00 |
| 24.01.2025 | 10,36 | 10,36 | 10,16 | 10,16 | -1,55% | 7.204,00 |
| 23.01.2025 | 10,62 | 10,62 | 10,14 | 10,32 | -0,96% | 17.946,00 |
| 22.01.2025 | 10,60 | 10,60 | 10,24 | 10,42 | 1,17% | 2.174,00 |
| 21.01.2025 | 10,52 | 10,60 | 10,30 | 10,30 | -2,83% | 2.821,00 |
| 20.01.2025 | 10,90 | 10,90 | 10,52 | 10,60 | -2,03% | 6.312,00 |
| 17.01.2025 | 10,94 | 10,94 | 10,60 | 10,82 | -1,46% | 2.868,00 |
| 16.01.2025 | 10,94 | 10,98 | 10,90 | 10,98 | -0,90% | 1.308,00 |
| 15.01.2025 | 11,20 | 11,20 | 10,90 | 11,08 | 1,65% | 1.517,00 |