115,200€
-4,79%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.08.2024 | 135,90 | 137,10 | 134,60 | 135,10 | -0,73% | - |
| 08.08.2024 | 136,40 | 138,80 | 134,40 | 136,10 | 0,07% | - |
| 07.08.2024 | 136,00 | 138,70 | 136,00 | 136,00 | 0,37% | - |
| 06.08.2024 | 137,60 | 141,40 | 132,70 | 135,50 | -1,67% | - |
| 05.08.2024 | 139,50 | 139,50 | 133,50 | 137,80 | -1,15% | - |
| 02.08.2024 | 142,50 | 145,90 | 139,40 | 139,40 | -3,06% | - |
| 01.08.2024 | 145,80 | 147,00 | 143,50 | 143,80 | -1,37% | - |
| 31.07.2024 | 143,40 | 146,60 | 143,40 | 145,80 | 1,82% | - |
| 30.07.2024 | 143,30 | 143,90 | 141,40 | 143,20 | -0,07% | - |
| 29.07.2024 | 147,70 | 149,60 | 142,60 | 143,30 | -2,85% | - |
| 26.07.2024 | 140,20 | 149,90 | 139,50 | 147,50 | 5,28% | 72,00 |
| 25.07.2024 | 136,90 | 146,00 | 134,60 | 140,10 | 2,19% | 105,00 |
| 24.07.2024 | 134,90 | 137,30 | 134,90 | 137,10 | 1,18% | - |
| 23.07.2024 | 134,50 | 136,00 | 132,10 | 135,50 | 0,74% | - |
| 22.07.2024 | 136,90 | 137,50 | 133,60 | 134,50 | -1,75% | - |
| 19.07.2024 | 141,70 | 141,90 | 136,60 | 136,90 | -3,52% | - |
| 18.07.2024 | 141,20 | 142,70 | 141,20 | 141,90 | 0,50% | - |
| 17.07.2024 | 141,10 | 141,80 | 140,30 | 141,20 | 0,07% | - |
| 16.07.2024 | 140,40 | 141,20 | 139,30 | 141,10 | 0,50% | - |
| 15.07.2024 | 138,90 | 142,30 | 138,50 | 140,40 | 1,08% | - |
| 12.07.2024 | 139,90 | 140,30 | 137,50 | 138,90 | -0,64% | - |
| 11.07.2024 | 136,90 | 139,90 | 135,70 | 139,80 | 2,12% | - |
| 10.07.2024 | 137,00 | 138,00 | 135,80 | 136,90 | -0,07% | - |
| 09.07.2024 | 136,40 | 138,30 | 136,20 | 137,00 | 0,44% | - |
| 08.07.2024 | 136,20 | 136,90 | 135,30 | 136,40 | 0,15% | - |
| 05.07.2024 | 136,00 | 136,70 | 135,00 | 136,20 | 0,15% | - |
| 04.07.2024 | 136,40 | 138,10 | 135,80 | 136,00 | -0,29% | - |
| 03.07.2024 | 134,60 | 136,40 | 134,40 | 136,40 | 1,34% | - |
| 02.07.2024 | 134,60 | 134,80 | 131,80 | 134,60 | 0,00% | - |
| 01.07.2024 | 135,50 | 139,50 | 134,40 | 134,60 | -0,37% | 100,00 |
| 28.06.2024 | 134,80 | 135,90 | 133,60 | 135,10 | 0,22% | - |
| 27.06.2024 | 134,70 | 135,80 | 133,10 | 134,80 | 0,22% | - |
| 26.06.2024 | 134,30 | 136,10 | 133,10 | 134,50 | 0,15% | - |
| 25.06.2024 | 136,20 | 136,20 | 134,10 | 134,30 | -1,32% | - |
| 24.06.2024 | 134,70 | 137,00 | 134,30 | 136,10 | 0,89% | - |
| 21.06.2024 | 137,90 | 138,40 | 133,50 | 134,90 | -2,18% | - |
| 20.06.2024 | 137,20 | 140,10 | 136,60 | 137,90 | 0,51% | - |
| 19.06.2024 | 137,20 | 139,60 | 136,80 | 137,20 | -0,07% | - |