12,890€
0,78%
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 | 12,70 | 12,70 | 12,70 | 12,70 | -0,16% | - |
| 05.06.2025 | 13,00 | 13,00 | 12,72 | 12,72 | -2,00% | 150,00 |
| 04.06.2025 | 13,30 | 13,30 | 12,98 | 12,98 | 3,02% | 100,00 |
| 03.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,87% | - |
| 02.06.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,10% | - |
| 30.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 29.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,82% | - |
| 28.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 2,24% | - |
| 27.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 1,46% | - |
| 26.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 23.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,65% | 1,00 |
| 22.05.2025 | 12,66 | 12,66 | 12,32 | 12,32 | -2,69% | 100,00 |
| 21.05.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -2,31% | - |
| 20.05.2025 | 12,90 | 12,96 | 12,80 | 12,96 | -5,26% | 1.180,00 |
| 19.05.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 6,05% | 500,00 |
| 16.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,71% | - |
| 15.05.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -2,07% | - |
| 14.05.2025 | 12,94 | 12,94 | 12,58 | 12,58 | -4,55% | 55,00 |
| 13.05.2025 | 13,44 | 13,44 | 13,18 | 13,18 | -3,09% | 259,00 |
| 12.05.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -2,86% | 688,00 |
| 09.05.2025 | 13,14 | 14,00 | 13,14 | 14,00 | 7,86% | 250,00 |
| 08.05.2025 | 13,08 | 13,08 | 12,98 | 12,98 | -0,61% | 70,00 |
| 07.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,80% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,62% | - |
| 05.05.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,52% | - |
| 02.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -2,08% | - |
| 30.04.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 0,15% | - |
| 29.04.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,75% | - |
| 28.04.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -1,33% | - |
| 25.04.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 4,49% | 20,00 |
| 24.04.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -1,97% | - |
| 23.04.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,46% | - |
| 22.04.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -2,81% | - |
| 17.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,60% | - |
| 16.04.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,75% | - |
| 15.04.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,45% | - |
| 14.04.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -1,34% | - |
| 11.04.2025 | 13,24 | 13,44 | 13,24 | 13,44 | 0,75% | 120,00 |
| 10.04.2025 | 13,50 | 13,50 | 13,34 | 13,34 | 2,77% | 200,00 |
| 09.04.2025 | 12,88 | 12,98 | 12,88 | 12,98 | -1,37% | 720,00 |
| 08.04.2025 | 12,72 | 13,16 | 12,72 | 13,16 | 14,04% | 2.560,00 |
| 07.04.2025 | 11,40 | 11,54 | 11,20 | 11,54 | -3,51% | 780,00 |
| 04.04.2025 | 11,62 | 11,96 | 11,62 | 11,96 | 4,00% | 100,00 |
| 03.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,01% | - |
| 02.04.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,50% | - |
| 01.04.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,17% | - |
| 31.03.2025 | 11,92 | 11,92 | 11,90 | 11,90 | -0,67% | 150,00 |
| 28.03.2025 | 11,62 | 11,98 | 11,62 | 11,98 | 3,28% | 60,00 |
| 27.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 26.03.2025 | 11,68 | 11,90 | 11,68 | 11,90 | -0,67% | 50,00 |
| 25.03.2025 | 11,62 | 11,98 | 11,62 | 11,98 | 2,57% | 80,00 |
| 24.03.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,34% | - |
| 21.03.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,68% | - |
| 20.03.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -1,35% | - |
| 19.03.2025 | 11,70 | 11,92 | 11,70 | 11,88 | 1,54% | 1.150,00 |
| 18.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 17.03.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,67% | 5,00 |
| 14.03.2025 | 10,08 | 11,96 | 10,08 | 11,92 | 17,79% | 1.375,00 |
| 13.03.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -0,78% | - |
| 12.03.2025 | 10,02 | 10,20 | 10,02 | 10,20 | 0,59% | 200,00 |
| 11.03.2025 | 10,32 | 10,32 | 10,14 | 10,14 | -1,17% | 300,00 |
| 10.03.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 1,99% | - |
| 07.03.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -3,08% | - |
| 06.03.2025 | 10,58 | 10,58 | 10,38 | 10,38 | -4,77% | 50,00 |
| 05.03.2025 | 9,78 | 10,90 | 9,78 | 10,90 | 9,44% | 118,00 |
| 04.03.2025 | 10,12 | 10,26 | 9,96 | 9,96 | -1,39% | 1.350,00 |
| 03.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 28.02.2025 | 10,46 | 10,46 | 10,40 | 10,40 | -0,57% | 220,00 |
| 27.02.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,58% | - |
| 26.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,33% | - |
| 25.02.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 1,35% | - |
| 24.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,36% | - |
| 21.02.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -0,77% | - |
| 20.02.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -1,52% | - |
| 19.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,19% | - |
| 18.02.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,00% | - |
| 17.02.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -1,87% | - |
| 14.02.2025 | 10,54 | 10,72 | 10,54 | 10,72 | -0,56% | 130,00 |
| 13.02.2025 | 10,92 | 10,92 | 10,78 | 10,78 | -0,37% | 200,00 |
| 12.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,93% | - |
| 11.02.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,65% | - |
| 10.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,74% | - |
| 07.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,46% | - |
| 06.02.2025 | 10,62 | 10,98 | 10,62 | 10,98 | 0,00% | 150,00 |
| 05.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,92% | - |
| 04.02.2025 | 10,52 | 10,98 | 10,52 | 10,88 | -1,45% | 620,00 |
| 03.02.2025 | 10,58 | 11,04 | 10,54 | 11,04 | -1,08% | 243,00 |
| 31.01.2025 | 10,94 | 11,30 | 10,94 | 11,16 | 6,49% | 1.298,00 |
| 30.01.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -3,14% | - |
| 29.01.2025 | 10,38 | 10,82 | 10,38 | 10,82 | 3,64% | 140,00 |
| 28.01.2025 | 10,30 | 10,44 | 10,10 | 10,44 | 3,37% | 205,00 |
| 27.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,79% | - |
| 24.01.2025 | 10,24 | 10,24 | 10,18 | 10,18 | -2,12% | 200,00 |
| 23.01.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 1,36% | 900,00 |
| 22.01.2025 | 10,32 | 10,32 | 10,26 | 10,26 | -0,39% | 17,00 |
| 21.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 20.01.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -2,21% | 610,00 |
| 17.01.2025 | 10,76 | 10,90 | 10,76 | 10,84 | 0,18% | 2.012,00 |
| 16.01.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,56% | - |
| 15.01.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 1,32% | - |