128,100€
-0,39%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 128,70 | 129,00 | 126,50 | 128,10 | -0,39% | - |
| 02.01.2025 | 128,00 | 128,60 | 127,70 | 128,60 | 0,63% | - |
| 30.12.2024 | 127,30 | 130,00 | 125,20 | 127,80 | 0,55% | - |
| 27.12.2024 | 124,70 | 128,30 | 123,30 | 127,10 | 1,92% | - |
| 23.12.2024 | 123,10 | 125,50 | 122,80 | 124,70 | 1,46% | - |
| 20.12.2024 | 122,70 | 123,30 | 121,60 | 122,90 | -0,08% | - |
| 19.12.2024 | 123,30 | 124,10 | 122,10 | 123,00 | -0,40% | - |
| 18.12.2024 | 121,40 | 124,10 | 121,30 | 123,50 | 1,73% | - |
| 17.12.2024 | 121,40 | 121,70 | 120,10 | 121,40 | 0,00% | - |
| 16.12.2024 | 120,90 | 122,10 | 120,70 | 121,40 | 0,41% | - |
| 13.12.2024 | 121,00 | 122,50 | 120,90 | 120,90 | -0,08% | - |
| 12.12.2024 | 120,20 | 122,00 | 119,80 | 121,00 | 0,67% | - |
| 11.12.2024 | 119,30 | 120,30 | 119,00 | 120,20 | 0,75% | - |
| 10.12.2024 | 119,70 | 121,10 | 118,80 | 119,30 | -0,33% | - |
| 09.12.2024 | 117,30 | 120,10 | 116,60 | 119,70 | 2,05% | - |
| 06.12.2024 | 116,20 | 117,60 | 115,60 | 117,30 | 0,95% | - |
| 05.12.2024 | 116,30 | 116,50 | 114,20 | 116,20 | 0,00% | - |
| 04.12.2024 | 110,60 | 116,40 | 109,90 | 116,20 | 5,06% | - |
| 03.12.2024 | 110,60 | 111,20 | 109,80 | 110,60 | 0,00% | - |
| 02.12.2024 | 111,40 | 111,70 | 109,90 | 110,60 | -0,63% | - |
| 29.11.2024 | 109,60 | 111,70 | 107,70 | 111,30 | 1,55% | - |
| 28.11.2024 | 110,20 | 111,10 | 108,90 | 109,60 | -0,54% | - |
| 27.11.2024 | 108,20 | 110,40 | 107,20 | 110,20 | 1,85% | - |
| 26.11.2024 | 109,70 | 110,10 | 107,40 | 108,20 | -1,90% | - |
| 25.11.2024 | 110,50 | 111,50 | 108,20 | 110,30 | -0,18% | - |
| 22.11.2024 | 109,20 | 111,40 | 109,20 | 110,50 | 1,19% | - |
| 21.11.2024 | 108,70 | 109,60 | 105,60 | 109,20 | 0,28% | 6,00 |
| 20.11.2024 | 109,80 | 110,60 | 107,70 | 108,90 | -0,82% | - |
| 19.11.2024 | 110,90 | 111,40 | 109,40 | 109,80 | -0,54% | - |
| 18.11.2024 | 111,10 | 111,50 | 108,90 | 110,40 | -0,54% | 42,00 |
| 15.11.2024 | 111,80 | 112,10 | 110,30 | 111,00 | -0,72% | - |
| 14.11.2024 | 113,20 | 113,70 | 111,60 | 111,80 | -1,24% | - |
| 13.11.2024 | 111,40 | 113,20 | 108,60 | 113,20 | 1,71% | - |
| 12.11.2024 | 114,30 | 114,30 | 111,00 | 111,30 | -2,71% | - |
| 11.11.2024 | 112,50 | 114,50 | 110,60 | 114,40 | 1,69% | - |
| 08.11.2024 | 114,50 | 114,50 | 112,00 | 112,50 | -1,83% | - |
| 07.11.2024 | 114,80 | 115,90 | 113,90 | 114,60 | -0,35% | - |
| 06.11.2024 | 114,20 | 116,50 | 113,80 | 115,00 | -0,17% | - |
| 05.11.2024 | 120,90 | 121,10 | 114,90 | 115,20 | -4,79% | - |
| 04.11.2024 | 123,60 | 124,00 | 119,50 | 121,00 | -2,10% | - |
| 01.11.2024 | 125,60 | 125,60 | 122,00 | 123,60 | -1,59% | - |
| 31.10.2024 | 123,60 | 125,60 | 121,80 | 125,60 | 1,78% | - |
| 30.10.2024 | 126,00 | 126,30 | 122,90 | 123,40 | -2,37% | - |
| 29.10.2024 | 130,50 | 130,90 | 126,30 | 126,40 | -3,14% | - |
| 28.10.2024 | 129,30 | 131,80 | 129,30 | 130,50 | 0,93% | - |
| 25.10.2024 | 130,90 | 131,00 | 128,60 | 129,30 | -1,22% | - |
| 24.10.2024 | 130,20 | 133,00 | 129,70 | 130,90 | 0,38% | - |
| 23.10.2024 | 131,80 | 133,30 | 129,80 | 130,40 | -0,91% | 15,00 |
| 22.10.2024 | 125,80 | 137,50 | 125,60 | 131,60 | 4,69% | 75,00 |
| 21.10.2024 | 123,50 | 125,80 | 123,40 | 125,70 | 1,78% | - |
| 18.10.2024 | 125,50 | 127,50 | 123,20 | 123,50 | -1,59% | - |
| 17.10.2024 | 126,00 | 127,10 | 124,60 | 125,50 | -0,40% | - |
| 16.10.2024 | 122,00 | 126,20 | 121,00 | 126,00 | 3,28% | - |
| 15.10.2024 | 124,70 | 125,10 | 121,50 | 122,00 | -2,09% | - |
| 14.10.2024 | 125,40 | 125,90 | 121,80 | 124,60 | -0,64% | - |
| 11.10.2024 | 125,70 | 126,20 | 124,60 | 125,40 | -0,24% | - |
| 10.10.2024 | 124,90 | 126,10 | 124,30 | 125,70 | 0,64% | - |
| 09.10.2024 | 124,30 | 127,00 | 122,60 | 124,90 | 0,48% | - |
| 08.10.2024 | 124,60 | 125,00 | 124,00 | 124,30 | -0,32% | 10,00 |
| 07.10.2024 | 124,00 | 125,20 | 123,00 | 124,70 | 0,56% | - |
| 04.10.2024 | 124,10 | 124,80 | 122,70 | 124,00 | -0,08% | - |
| 03.10.2024 | 123,40 | 124,90 | 121,40 | 124,10 | -0,24% | - |
| 02.10.2024 | 125,20 | 126,50 | 123,50 | 124,40 | -0,64% | 44,00 |
| 01.10.2024 | 126,60 | 128,00 | 124,40 | 125,20 | -1,11% | - |
| 30.09.2024 | 128,20 | 128,40 | 123,00 | 126,60 | -1,17% | - |
| 27.09.2024 | 122,00 | 128,50 | 121,90 | 128,10 | 5,09% | - |
| 26.09.2024 | 120,30 | 123,40 | 120,30 | 121,90 | 1,25% | - |
| 25.09.2024 | 121,10 | 122,10 | 118,30 | 120,40 | -0,58% | - |
| 24.09.2024 | 122,50 | 124,20 | 120,20 | 121,10 | -0,90% | - |
| 23.09.2024 | 121,30 | 124,50 | 120,10 | 122,20 | 0,91% | - |
| 20.09.2024 | 124,20 | 124,20 | 120,10 | 121,10 | -2,42% | - |
| 19.09.2024 | 122,30 | 124,30 | 122,20 | 124,10 | 1,47% | - |
| 18.09.2024 | 122,20 | 122,70 | 120,90 | 122,30 | 0,00% | - |
| 17.09.2024 | 120,40 | 122,50 | 119,30 | 122,30 | 1,58% | - |
| 16.09.2024 | 122,20 | 122,40 | 119,80 | 120,40 | -1,47% | - |
| 13.09.2024 | 122,00 | 124,70 | 121,70 | 122,20 | 0,16% | - |
| 12.09.2024 | 122,50 | 123,20 | 120,30 | 122,00 | -0,41% | 10,00 |
| 11.09.2024 | 122,30 | 125,30 | 121,60 | 122,50 | 0,00% | - |
| 10.09.2024 | 124,50 | 124,80 | 120,90 | 122,50 | -1,76% | - |
| 09.09.2024 | 123,10 | 125,70 | 122,70 | 124,70 | 1,38% | - |
| 06.09.2024 | 126,00 | 126,00 | 121,20 | 123,00 | -2,38% | 8,00 |
| 05.09.2024 | 127,10 | 127,70 | 125,40 | 126,00 | -0,87% | - |
| 04.09.2024 | 127,70 | 129,30 | 125,90 | 127,10 | -1,01% | 8,00 |
| 03.09.2024 | 131,70 | 132,50 | 128,30 | 128,40 | -2,51% | - |
| 02.09.2024 | 131,60 | 133,00 | 130,80 | 131,70 | 0,08% | - |
| 30.08.2024 | 130,10 | 132,10 | 129,70 | 131,60 | 1,23% | - |
| 29.08.2024 | 128,40 | 130,20 | 128,10 | 130,00 | 1,25% | - |
| 28.08.2024 | 129,50 | 130,50 | 128,20 | 128,40 | -0,85% | - |
| 27.08.2024 | 130,20 | 130,60 | 129,00 | 129,50 | -0,38% | - |
| 26.08.2024 | 130,20 | 130,90 | 129,50 | 130,00 | -0,15% | - |
| 23.08.2024 | 130,80 | 131,00 | 129,30 | 130,20 | -0,31% | - |
| 22.08.2024 | 129,20 | 131,20 | 129,20 | 130,60 | 0,85% | - |
| 21.08.2024 | 130,10 | 130,60 | 128,80 | 129,50 | -0,46% | - |
| 20.08.2024 | 131,30 | 131,50 | 129,60 | 130,10 | -0,91% | - |
| 19.08.2024 | 131,70 | 132,40 | 128,20 | 131,30 | -0,45% | - |
| 16.08.2024 | 133,10 | 133,90 | 131,40 | 131,90 | -0,90% | - |
| 15.08.2024 | 130,80 | 134,50 | 129,50 | 133,10 | 1,76% | - |
| 14.08.2024 | 131,60 | 133,80 | 129,60 | 130,80 | -0,61% | - |
| 13.08.2024 | 134,10 | 134,70 | 131,20 | 131,60 | -1,50% | - |
| 12.08.2024 | 135,20 | 135,50 | 133,20 | 133,60 | -1,11% | - |