10,230€
1,64%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 10,07 | 10,43 | 9,98 | 10,24 | 1,74% | 130,00 |
| 18.12.2024 | 10,40 | 10,43 | 10,03 | 10,07 | -3,41% | 3.000,00 |
| 17.12.2024 | 10,37 | 10,69 | 10,15 | 10,42 | 0,48% | 250,00 |
| 16.12.2024 | 10,60 | 10,85 | 10,21 | 10,37 | -2,17% | 1.224,00 |
| 13.12.2024 | 10,57 | 10,76 | 10,50 | 10,60 | 0,28% | 2.577,00 |
| 12.12.2024 | 10,38 | 10,57 | 10,33 | 10,57 | 1,83% | - |
| 11.12.2024 | 10,39 | 10,68 | 10,27 | 10,38 | -0,10% | 1.200,00 |
| 10.12.2024 | 10,24 | 10,41 | 10,21 | 10,39 | 1,56% | 200,00 |
| 09.12.2024 | 10,36 | 10,36 | 9,92 | 10,23 | -1,16% | 480,00 |
| 06.12.2024 | 10,32 | 10,36 | 10,15 | 10,35 | 0,29% | 200,00 |
| 05.12.2024 | 10,22 | 10,33 | 10,15 | 10,32 | 0,98% | 1.415,00 |
| 04.12.2024 | 10,15 | 10,34 | 10,06 | 10,22 | 0,59% | - |
| 03.12.2024 | 10,40 | 10,45 | 10,14 | 10,16 | -2,31% | 150,00 |
| 02.12.2024 | 10,31 | 10,75 | 10,11 | 10,40 | 0,48% | 1.306,00 |
| 29.11.2024 | 10,01 | 10,45 | 9,96 | 10,35 | 3,29% | 399,00 |
| 28.11.2024 | 9,88 | 10,36 | 9,88 | 10,02 | 1,47% | 1.002,00 |
| 27.11.2024 | 10,37 | 10,65 | 9,86 | 9,88 | -4,77% | 1.439,00 |
| 26.11.2024 | 10,52 | 10,67 | 10,33 | 10,37 | -1,80% | 232,00 |
| 25.11.2024 | 9,87 | 10,73 | 9,84 | 10,56 | 7,37% | 6.486,00 |
| 22.11.2024 | 9,59 | 9,85 | 9,50 | 9,84 | 2,72% | 4.109,00 |
| 21.11.2024 | 9,66 | 9,78 | 9,38 | 9,58 | -0,88% | 1.180,00 |
| 20.11.2024 | 9,70 | 9,80 | 9,53 | 9,66 | -0,10% | 3.510,00 |
| 19.11.2024 | 10,00 | 10,00 | 9,45 | 9,67 | -2,86% | 2.826,00 |
| 18.11.2024 | 10,18 | 10,20 | 9,75 | 9,96 | -2,21% | 1.100,00 |
| 15.11.2024 | 10,10 | 10,46 | 9,90 | 10,18 | 0,84% | 5.711,00 |
| 14.11.2024 | 10,00 | 10,91 | 9,89 | 10,10 | 0,80% | 7.278,00 |
| 13.11.2024 | 9,86 | 10,45 | 9,75 | 10,02 | 1,32% | 1.760,00 |
| 12.11.2024 | 10,32 | 10,45 | 9,88 | 9,89 | -4,22% | 550,00 |
| 11.11.2024 | 10,22 | 10,47 | 10,01 | 10,32 | 1,08% | - |
| 08.11.2024 | 10,37 | 10,37 | 10,07 | 10,21 | -1,54% | 1.300,00 |
| 07.11.2024 | 9,96 | 10,39 | 9,90 | 10,37 | 4,12% | 1.750,00 |
| 06.11.2024 | 10,03 | 10,26 | 9,86 | 9,96 | -1,58% | 2.630,00 |
| 05.11.2024 | 10,02 | 10,17 | 9,95 | 10,12 | 1,05% | 2.600,00 |
| 04.11.2024 | 10,12 | 10,23 | 9,95 | 10,02 | -1,04% | 66,00 |
| 01.11.2024 | 10,10 | 10,22 | 9,98 | 10,12 | 0,10% | 2.250,00 |
| 31.10.2024 | 9,75 | 10,14 | 9,72 | 10,11 | 3,75% | 1.560,00 |
| 30.10.2024 | 10,44 | 10,51 | 9,69 | 9,75 | -6,75% | 7.680,00 |
| 29.10.2024 | 10,66 | 10,70 | 10,25 | 10,45 | -1,97% | 570,00 |
| 28.10.2024 | 10,68 | 10,88 | 10,52 | 10,66 | -0,19% | 2.835,00 |
| 25.10.2024 | 10,73 | 10,78 | 10,41 | 10,68 | -0,84% | - |
| 24.10.2024 | 10,60 | 10,87 | 10,59 | 10,77 | 1,60% | - |
| 23.10.2024 | 10,86 | 10,93 | 10,55 | 10,60 | -2,21% | 858,00 |
| 22.10.2024 | 10,88 | 11,08 | 10,67 | 10,84 | -0,37% | - |
| 21.10.2024 | 10,92 | 11,17 | 10,84 | 10,88 | -0,55% | 354,00 |
| 18.10.2024 | 11,21 | 11,24 | 10,61 | 10,94 | -2,58% | 200,00 |
| 17.10.2024 | 11,15 | 11,26 | 11,03 | 11,23 | 0,72% | 270,00 |
| 16.10.2024 | 11,18 | 11,37 | 11,03 | 11,15 | -0,27% | 300,00 |
| 15.10.2024 | 11,50 | 11,84 | 11,10 | 11,18 | -2,61% | 550,00 |
| 14.10.2024 | 11,24 | 11,74 | 11,22 | 11,48 | 2,23% | - |
| 11.10.2024 | 11,14 | 11,69 | 11,02 | 11,23 | 0,81% | 350,00 |
| 10.10.2024 | 11,45 | 11,45 | 11,03 | 11,14 | -2,71% | 1.000,00 |
| 09.10.2024 | 11,74 | 11,74 | 11,27 | 11,45 | -2,47% | 150,00 |
| 08.10.2024 | 11,55 | 11,74 | 11,39 | 11,74 | 1,65% | - |
| 07.10.2024 | 11,51 | 11,85 | 11,44 | 11,55 | 0,35% | 690,00 |
| 04.10.2024 | 11,49 | 11,70 | 11,30 | 11,51 | 0,26% | 70,00 |
| 03.10.2024 | 11,53 | 11,68 | 11,35 | 11,48 | -1,12% | 30,00 |
| 02.10.2024 | 11,88 | 11,96 | 11,54 | 11,61 | -2,27% | 550,00 |
| 01.10.2024 | 11,92 | 12,05 | 11,77 | 11,88 | -0,34% | 1.310,00 |
| 30.09.2024 | 12,06 | 12,21 | 11,85 | 11,92 | -1,16% | - |
| 27.09.2024 | 11,68 | 12,29 | 11,66 | 12,06 | 3,25% | 376,00 |
| 26.09.2024 | 12,27 | 12,36 | 11,66 | 11,68 | -4,81% | 1.282,00 |
| 25.09.2024 | 12,24 | 12,47 | 12,18 | 12,27 | 0,25% | 1.597,00 |
| 24.09.2024 | 12,25 | 12,44 | 12,12 | 12,24 | 0,25% | 875,00 |
| 23.09.2024 | 12,51 | 12,61 | 12,21 | 12,21 | -2,24% | 1.501,00 |
| 20.09.2024 | 12,52 | 12,82 | 12,43 | 12,49 | -0,24% | 1.699,00 |
| 19.09.2024 | 12,40 | 13,25 | 12,26 | 12,52 | 0,97% | 1.025,00 |
| 18.09.2024 | 12,36 | 12,58 | 12,36 | 12,40 | 0,32% | 425,00 |
| 17.09.2024 | 12,44 | 13,19 | 12,35 | 12,36 | -0,48% | 50,00 |
| 16.09.2024 | 12,27 | 12,48 | 12,23 | 12,42 | 1,22% | 1,00 |
| 13.09.2024 | 12,30 | 13,10 | 12,20 | 12,27 | -0,08% | 30,00 |
| 12.09.2024 | 12,08 | 12,37 | 12,08 | 12,28 | 1,66% | - |
| 11.09.2024 | 12,06 | 12,10 | 11,85 | 12,08 | 0,33% | 183,00 |
| 10.09.2024 | 12,09 | 13,12 | 11,94 | 12,04 | -0,41% | 250,00 |
| 09.09.2024 | 12,05 | 12,91 | 11,91 | 12,09 | 0,50% | - |
| 06.09.2024 | 12,08 | 13,00 | 11,84 | 12,03 | -0,41% | 1.504,00 |
| 05.09.2024 | 12,26 | 12,91 | 12,06 | 12,08 | -1,47% | - |
| 04.09.2024 | 12,17 | 13,05 | 12,05 | 12,26 | 0,25% | 770,00 |
| 03.09.2024 | 12,41 | 13,13 | 12,17 | 12,23 | -1,45% | 700,00 |
| 02.09.2024 | 12,70 | 12,70 | 12,29 | 12,41 | -2,28% | 570,00 |
| 30.08.2024 | 12,79 | 12,81 | 12,40 | 12,70 | -0,70% | 1.200,00 |
| 29.08.2024 | 12,56 | 12,88 | 12,50 | 12,79 | 1,99% | - |
| 28.08.2024 | 12,38 | 12,64 | 12,30 | 12,54 | 1,29% | 1.274,00 |
| 27.08.2024 | 12,82 | 12,85 | 12,26 | 12,38 | -3,36% | - |
| 26.08.2024 | 12,53 | 13,08 | 12,39 | 12,81 | 2,40% | 290,00 |
| 23.08.2024 | 12,51 | 12,72 | 12,44 | 12,51 | 0,16% | 3.125,00 |
| 22.08.2024 | 12,84 | 12,85 | 12,42 | 12,49 | -2,73% | - |
| 21.08.2024 | 12,78 | 12,90 | 12,72 | 12,84 | 0,47% | - |
| 20.08.2024 | 13,36 | 13,47 | 12,66 | 12,78 | -4,34% | - |
| 19.08.2024 | 13,18 | 13,57 | 13,17 | 13,36 | 1,21% | 1.118,00 |
| 16.08.2024 | 13,46 | 13,50 | 13,11 | 13,20 | -1,93% | 190,00 |
| 15.08.2024 | 13,07 | 13,66 | 12,92 | 13,46 | 2,98% | 450,00 |
| 14.08.2024 | 13,90 | 14,66 | 12,56 | 13,07 | -5,97% | 1.805,00 |
| 13.08.2024 | 13,44 | 14,25 | 13,36 | 13,90 | 3,42% | - |
| 12.08.2024 | 13,52 | 14,17 | 13,43 | 13,44 | -0,44% | 133,00 |
| 09.08.2024 | 13,58 | 13,94 | 13,15 | 13,50 | -0,88% | 50,00 |
| 08.08.2024 | 13,39 | 13,74 | 13,17 | 13,62 | 2,02% | - |
| 07.08.2024 | 13,59 | 13,82 | 13,09 | 13,35 | -1,40% | 140,00 |
| 06.08.2024 | 13,28 | 13,68 | 13,18 | 13,54 | 1,73% | 1.310,00 |
| 05.08.2024 | 13,16 | 13,55 | 12,75 | 13,31 | -0,08% | 1.159,00 |
| 02.08.2024 | 13,83 | 14,02 | 13,27 | 13,32 | -4,65% | 850,00 |