10,270€
0,10%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 10,11 | 10,43 | 9,98 | 10,15 | -1,07% | - |
| 18.12.2024 | 10,36 | 10,36 | 10,20 | 10,26 | 1,58% | 250,00 |
| 17.12.2024 | 10,26 | 10,26 | 10,10 | 10,10 | -4,90% | 870,00 |
| 16.12.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,14% | - |
| 13.12.2024 | 10,82 | 10,82 | 10,50 | 10,50 | 2,14% | 200,00 |
| 12.12.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -2,10% | - |
| 11.12.2024 | 10,22 | 10,50 | 10,22 | 10,50 | 1,55% | - |
| 10.12.2024 | 10,26 | 10,34 | 10,26 | 10,34 | 3,40% | 2,00 |
| 09.12.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 9,00 |
| 06.12.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 05.12.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,87% | - |
| 04.12.2024 | 9,89 | 10,14 | 9,89 | 10,14 | 0,00% | 4,00 |
| 03.12.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -0,78% | - |
| 02.12.2024 | 10,60 | 10,64 | 10,20 | 10,22 | 4,93% | 970,00 |
| 29.11.2024 | 9,74 | 9,74 | 9,74 | 9,74 | 0,93% | - |
| 28.11.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -4,64% | - |
| 27.11.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -1,94% | - |
| 26.11.2024 | 10,18 | 10,32 | 10,18 | 10,32 | 0,78% | 100,00 |
| 25.11.2024 | 9,61 | 10,24 | 9,61 | 10,24 | 9,40% | 100,00 |
| 22.11.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -0,64% | - |
| 21.11.2024 | 9,42 | 9,42 | 9,42 | 9,42 | -0,11% | - |
| 20.11.2024 | 9,43 | 9,43 | 9,43 | 9,43 | -1,77% | - |
| 19.11.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 18.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,71% | - |
| 15.11.2024 | 9,71 | 9,97 | 9,71 | 9,97 | -0,70% | 100,00 |
| 14.11.2024 | 10,52 | 10,52 | 10,04 | 10,04 | 0,00% | 1.300,00 |
| 13.11.2024 | 9,91 | 10,04 | 9,91 | 10,04 | -1,76% | 350,00 |
| 12.11.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,79% | - |
| 11.11.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -0,59% | - |
| 08.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 3,45% | - |
| 07.11.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 0,20% | - |
| 06.11.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -0,71% | - |
| 05.11.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -2,08% | - |
| 04.11.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 3,27% | - |
| 01.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,31% | - |
| 31.10.2024 | 9,57 | 9,93 | 9,57 | 9,93 | 0,20% | 20,00 |
| 30.10.2024 | 10,12 | 10,12 | 9,91 | 9,91 | -4,71% | 120,00 |
| 29.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,19% | - |
| 28.10.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -2,81% | - |
| 25.10.2024 | 10,66 | 10,68 | 10,50 | 10,68 | -0,74% | 250,00 |
| 24.10.2024 | 10,34 | 10,76 | 10,34 | 10,76 | 1,89% | 520,00 |
| 23.10.2024 | 10,76 | 10,76 | 10,56 | 10,56 | -3,30% | 400,00 |
| 22.10.2024 | 10,82 | 10,92 | 10,80 | 10,92 | -0,36% | 300,00 |
| 21.10.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,54% | - |
| 18.10.2024 | 11,06 | 11,06 | 11,02 | 11,02 | 0,18% | 465,00 |
| 17.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,61% | 10,00 |
| 16.10.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -2,95% | - |
| 15.10.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 2,49% | - |
| 14.10.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | - |
| 11.10.2024 | 10,82 | 11,26 | 10,82 | 11,26 | 1,99% | 1.135,00 |
| 10.10.2024 | 11,18 | 11,18 | 11,04 | 11,04 | -2,82% | 121,00 |
| 09.10.2024 | 11,22 | 11,36 | 11,22 | 11,36 | 1,61% | 120,00 |
| 08.10.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,00% | - |
| 07.10.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -1,58% | - |
| 04.10.2024 | 11,40 | 11,40 | 11,34 | 11,36 | 1,43% | 391,00 |
| 03.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,28% | - |
| 02.10.2024 | 11,76 | 11,82 | 11,58 | 11,58 | -1,86% | 96,00 |
| 01.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,01% | - |
| 30.09.2024 | 11,90 | 11,92 | 11,90 | 11,92 | -2,13% | 20,00 |
| 27.09.2024 | 11,76 | 12,18 | 11,76 | 12,18 | 3,22% | 184,00 |
| 26.09.2024 | 12,16 | 12,16 | 11,76 | 11,80 | -4,38% | 62,00 |
| 25.09.2024 | 12,08 | 12,34 | 12,08 | 12,34 | 0,16% | 24,00 |
| 24.09.2024 | 12,16 | 12,32 | 12,16 | 12,32 | 0,00% | 120,00 |
| 23.09.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 1,32% | - |
| 20.09.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,50% | - |
| 19.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 18.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,94% | - |
| 17.09.2024 | 12,12 | 12,34 | 12,12 | 12,34 | 2,83% | - |
| 16.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,33% | - |
| 13.09.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,66% | - |
| 12.09.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 1,18% | - |
| 11.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -7,89% | - |
| 10.09.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 1,89% | - |
| 09.09.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 6,38% | - |
| 06.09.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -1,49% | - |
| 05.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,50% | - |
| 04.09.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -1,31% | - |
| 03.09.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -1,13% | 350,00 |
| 02.09.2024 | 12,40 | 12,40 | 12,34 | 12,34 | -1,12% | 150,00 |
| 30.08.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 1,96% | - |
| 29.08.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,33% | - |
| 28.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,16% | - |
| 27.08.2024 | 12,38 | 12,38 | 12,22 | 12,22 | 0,00% | 138,00 |
| 26.08.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,24% | - |
| 23.08.2024 | 12,44 | 12,50 | 12,44 | 12,50 | -1,57% | 45,00 |
| 22.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 21.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,31% | - |
| 20.08.2024 | 13,04 | 13,04 | 12,84 | 12,84 | 0,00% | 50,00 |
| 19.08.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -3,02% | - |
| 16.08.2024 | 13,26 | 13,26 | 13,24 | 13,24 | 1,22% | 680,00 |
| 15.08.2024 | 13,12 | 13,12 | 13,08 | 13,08 | -0,15% | 160,00 |
| 14.08.2024 | 14,02 | 14,02 | 13,10 | 13,10 | -1,21% | 2.301,00 |
| 13.08.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,60% | - |
| 12.08.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,76% | - |
| 09.08.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 2,16% | - |
| 08.08.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -2,70% | - |
| 07.08.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,60% | - |
| 06.08.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 4,42% | - |
| 05.08.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -6,07% | 1.250,00 |
| 02.08.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -5,59% | 3,00 |