11,220€
-3,94%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 11,52 | 11,52 | 11,49 | 11,49 | -1,63% | - |
| 11.09.2025 | 11,41 | 12,26 | 11,39 | 11,68 | 3,18% | 2.444,00 |
| 10.09.2025 | 11,24 | 11,33 | 11,20 | 11,32 | 1,62% | - |
| 09.09.2025 | 11,16 | 11,17 | 11,12 | 11,14 | 1,00% | - |
| 08.09.2025 | 11,02 | 11,04 | 11,02 | 11,03 | 0,27% | - |
| 05.09.2025 | 11,32 | 11,33 | 11,00 | 11,00 | -2,74% | - |
| 04.09.2025 | 11,04 | 11,39 | 11,03 | 11,31 | 2,35% | 4.723,00 |
| 03.09.2025 | 11,18 | 11,23 | 11,02 | 11,05 | -1,25% | 2.329,00 |
| 02.09.2025 | 10,94 | 11,20 | 10,76 | 11,19 | 2,38% | 1.413,00 |
| 01.09.2025 | 11,17 | 11,41 | 10,87 | 10,93 | -2,24% | 2.039,00 |
| 29.08.2025 | 11,26 | 11,45 | 10,75 | 11,18 | 0,27% | 10.872,00 |
| 28.08.2025 | 10,88 | 11,28 | 10,65 | 11,15 | 2,48% | 11.093,00 |
| 27.08.2025 | 11,09 | 11,14 | 10,74 | 10,88 | -2,07% | 4.885,00 |
| 26.08.2025 | 11,50 | 11,50 | 10,90 | 11,11 | -2,71% | 11.697,00 |
| 25.08.2025 | 11,90 | 11,90 | 11,35 | 11,42 | -5,85% | 62,00 |
| 22.08.2025 | 11,65 | 12,14 | 11,29 | 12,13 | 4,12% | 554,00 |
| 21.08.2025 | 11,53 | 11,68 | 11,52 | 11,65 | 1,04% | 80,00 |
| 20.08.2025 | 11,43 | 11,65 | 11,36 | 11,53 | 0,87% | 848,00 |
| 19.08.2025 | 11,22 | 11,50 | 11,19 | 11,43 | 1,87% | 600,00 |
| 18.08.2025 | 11,24 | 11,38 | 11,13 | 11,22 | -0,71% | 1,00 |
| 15.08.2025 | 11,61 | 11,68 | 11,13 | 11,30 | -2,75% | 7.206,00 |
| 14.08.2025 | 11,85 | 11,95 | 11,32 | 11,62 | -2,11% | 4.137,00 |
| 13.08.2025 | 12,00 | 12,02 | 11,78 | 11,87 | -1,00% | 1.100,00 |
| 12.08.2025 | 11,80 | 12,00 | 11,65 | 11,99 | 1,01% | 295,00 |
| 11.08.2025 | 11,87 | 11,97 | 11,79 | 11,87 | 0,00% | 555,00 |
| 08.08.2025 | 12,00 | 12,01 | 11,83 | 11,87 | -1,08% | 826,00 |
| 07.08.2025 | 12,19 | 12,23 | 11,89 | 12,00 | -1,80% | 2.200,00 |
| 06.08.2025 | 12,08 | 12,27 | 12,07 | 12,22 | 0,83% | 10.392,00 |
| 05.08.2025 | 11,89 | 12,27 | 11,83 | 12,12 | 2,11% | 9.412,00 |
| 04.08.2025 | 11,63 | 11,89 | 11,57 | 11,87 | 2,06% | 1.457,00 |
| 01.08.2025 | 11,97 | 12,25 | 11,56 | 11,63 | -2,84% | 4.462,00 |
| 31.07.2025 | 12,21 | 12,25 | 11,97 | 11,97 | -1,97% | 668,00 |
| 30.07.2025 | 12,20 | 12,25 | 12,10 | 12,21 | 0,00% | 550,00 |
| 29.07.2025 | 12,26 | 12,30 | 12,20 | 12,21 | -0,49% | 3.325,00 |
| 28.07.2025 | 12,24 | 12,34 | 12,24 | 12,27 | 0,33% | 1.650,00 |
| 25.07.2025 | 12,13 | 12,31 | 12,10 | 12,23 | 0,49% | 530,00 |
| 24.07.2025 | 12,46 | 12,50 | 12,08 | 12,17 | -2,48% | 400,00 |
| 23.07.2025 | 12,04 | 12,51 | 12,04 | 12,48 | 3,31% | 1.314,00 |
| 22.07.2025 | 12,14 | 12,33 | 12,07 | 12,08 | -0,82% | - |
| 21.07.2025 | 12,42 | 12,45 | 12,01 | 12,18 | -1,85% | 450,00 |
| 18.07.2025 | 12,23 | 12,59 | 12,22 | 12,41 | 1,55% | 315,00 |
| 17.07.2025 | 12,13 | 12,31 | 12,13 | 12,22 | 0,83% | 500,00 |
| 16.07.2025 | 12,11 | 12,29 | 12,06 | 12,12 | 0,08% | - |
| 15.07.2025 | 12,08 | 12,22 | 12,01 | 12,11 | 0,33% | 1.757,00 |
| 14.07.2025 | 11,82 | 12,12 | 11,78 | 12,07 | 1,09% | 88,00 |
| 11.07.2025 | 12,12 | 12,28 | 11,91 | 11,94 | -1,40% | 590,00 |
| 10.07.2025 | 12,10 | 12,25 | 12,00 | 12,11 | 0,25% | 10.600,00 |
| 09.07.2025 | 12,47 | 12,53 | 12,02 | 12,08 | -2,97% | 4.080,00 |
| 08.07.2025 | 12,50 | 12,53 | 12,21 | 12,45 | -0,32% | 200,00 |
| 07.07.2025 | 12,34 | 12,56 | 12,34 | 12,49 | 1,38% | 1.000,00 |
| 04.07.2025 | 12,51 | 12,60 | 12,30 | 12,32 | -1,44% | - |
| 03.07.2025 | 12,40 | 12,55 | 12,39 | 12,50 | 0,89% | - |
| 02.07.2025 | 12,45 | 12,80 | 0,00 | 12,39 | -0,48% | 3.000,00 |
| 01.07.2025 | 12,28 | 12,68 | 12,16 | 12,45 | 1,80% | - |
| 30.06.2025 | 12,30 | 12,34 | 12,08 | 12,23 | -0,49% | - |
| 27.06.2025 | 12,18 | 12,37 | 12,04 | 12,29 | 1,32% | - |
| 26.06.2025 | 12,22 | 12,25 | 12,03 | 12,13 | -0,74% | - |
| 25.06.2025 | 12,24 | 12,25 | 12,04 | 12,22 | 0,16% | - |
| 24.06.2025 | 12,36 | 12,42 | 12,12 | 12,20 | -0,49% | 1.100,00 |
| 23.06.2025 | 12,32 | 12,34 | 12,12 | 12,26 | -0,57% | - |
| 20.06.2025 | 12,16 | 12,44 | 12,16 | 12,33 | 1,31% | - |
| 19.06.2025 | 12,32 | 12,48 | 12,10 | 12,17 | -1,93% | - |
| 18.06.2025 | 12,47 | 12,51 | 12,32 | 12,41 | -0,48% | 100,00 |
| 17.06.2025 | 12,70 | 12,74 | 12,31 | 12,47 | -2,12% | 380,00 |
| 16.06.2025 | 12,49 | 12,79 | 12,23 | 12,74 | 1,92% | 3.956,00 |
| 13.06.2025 | 12,89 | 12,89 | 12,46 | 12,50 | -3,25% | 765,00 |
| 12.06.2025 | 13,09 | 13,10 | 12,75 | 12,92 | -1,30% | - |
| 11.06.2025 | 12,61 | 13,13 | 12,61 | 13,09 | 3,64% | 2.394,00 |
| 10.06.2025 | 13,09 | 13,13 | 12,46 | 12,63 | -3,66% | 600,00 |
| 09.06.2025 | 12,91 | 13,13 | 12,74 | 13,11 | 1,55% | 1.000,00 |
| 06.06.2025 | 12,97 | 13,07 | 12,59 | 12,91 | -0,46% | 387,00 |
| 05.06.2025 | 13,26 | 13,27 | 12,57 | 12,97 | -2,11% | 200,00 |
| 04.06.2025 | 13,64 | 13,65 | 13,04 | 13,25 | -1,41% | 522,00 |
| 03.06.2025 | 12,83 | 13,60 | 12,64 | 13,44 | 4,51% | 1.700,00 |
| 02.06.2025 | 12,64 | 12,92 | 12,59 | 12,86 | 1,18% | 700,00 |
| 30.05.2025 | 12,86 | 12,87 | 12,58 | 12,71 | -1,17% | - |
| 29.05.2025 | 12,63 | 12,94 | 12,38 | 12,86 | 1,90% | - |
| 28.05.2025 | 12,53 | 12,95 | 12,47 | 12,62 | 0,72% | 950,00 |
| 27.05.2025 | 12,78 | 12,86 | 12,44 | 12,53 | -2,03% | 501,00 |
| 26.05.2025 | 12,74 | 12,80 | 12,39 | 12,79 | 1,67% | 50,00 |
| 23.05.2025 | 12,26 | 12,62 | 12,19 | 12,58 | 2,11% | 1.800,00 |
| 22.05.2025 | 12,82 | 12,83 | 12,09 | 12,32 | -3,83% | 1.600,00 |
| 21.05.2025 | 13,01 | 13,03 | 12,76 | 12,81 | -1,61% | - |
| 20.05.2025 | 13,09 | 13,14 | 12,75 | 13,02 | -0,53% | 1.220,00 |
| 19.05.2025 | 13,32 | 13,37 | 12,95 | 13,09 | -2,09% | 2.752,00 |
| 16.05.2025 | 13,12 | 13,47 | 12,91 | 13,37 | 1,91% | 1.200,00 |
| 15.05.2025 | 12,66 | 13,19 | 12,53 | 13,12 | 3,63% | 635,00 |
| 14.05.2025 | 13,23 | 13,34 | 12,47 | 12,66 | -4,38% | 1.500,00 |
| 13.05.2025 | 13,58 | 13,90 | 13,09 | 13,24 | -2,43% | 871,00 |
| 12.05.2025 | 13,88 | 14,49 | 13,40 | 13,57 | -2,23% | 1.323,00 |
| 09.05.2025 | 13,00 | 14,16 | 12,97 | 13,88 | 6,77% | 1.977,00 |
| 08.05.2025 | 13,44 | 13,44 | 12,94 | 13,00 | -2,84% | 3.148,00 |
| 07.05.2025 | 13,35 | 13,45 | 12,16 | 13,38 | 0,22% | 17.215,00 |
| 06.05.2025 | 13,40 | 13,49 | 13,29 | 13,35 | -0,45% | 1.056,00 |
| 05.05.2025 | 13,12 | 13,61 | 13,07 | 13,41 | 2,37% | 100,00 |
| 02.05.2025 | 13,44 | 13,44 | 13,09 | 13,10 | -1,80% | 1.393,00 |
| 30.04.2025 | 13,69 | 13,81 | 13,22 | 13,34 | -2,77% | 120,00 |
| 29.04.2025 | 13,71 | 13,83 | 13,52 | 13,72 | 0,07% | - |
| 28.04.2025 | 13,53 | 13,73 | 13,34 | 13,71 | 1,11% | 750,00 |
| 25.04.2025 | 13,48 | 13,57 | 13,27 | 13,56 | 0,52% | 376,00 |