159,800€
0,57%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 160,50 | 160,50 | 160,20 | 160,30 | 0,88% | - |
| 24.11.2025 | 158,00 | 160,20 | 157,70 | 158,90 | 1,08% | - |
| 21.11.2025 | 155,10 | 157,20 | 153,50 | 157,20 | 1,35% | - |
| 20.11.2025 | 158,70 | 158,70 | 154,90 | 155,10 | -1,90% | - |
| 19.11.2025 | 157,40 | 158,70 | 157,00 | 158,10 | -0,25% | - |
| 18.11.2025 | 158,60 | 160,40 | 158,10 | 158,50 | -0,88% | - |
| 17.11.2025 | 162,40 | 163,10 | 159,50 | 159,90 | -1,36% | - |
| 14.11.2025 | 164,00 | 164,50 | 161,90 | 162,10 | -1,88% | - |
| 13.11.2025 | 165,90 | 167,00 | 164,00 | 165,20 | -0,30% | - |
| 12.11.2025 | 165,40 | 166,50 | 164,10 | 165,70 | 1,41% | - |
| 11.11.2025 | 163,60 | 164,40 | 162,80 | 163,40 | -0,67% | - |
| 10.11.2025 | 159,80 | 165,10 | 159,80 | 164,50 | 3,07% | - |
| 07.11.2025 | 161,00 | 163,40 | 159,20 | 159,60 | -2,98% | - |
| 06.11.2025 | 166,20 | 167,10 | 163,70 | 164,50 | -1,08% | - |
| 05.11.2025 | 166,40 | 167,80 | 164,60 | 166,30 | -1,31% | - |
| 04.11.2025 | 169,10 | 171,20 | 168,50 | 168,50 | -1,29% | - |
| 03.11.2025 | 171,40 | 173,10 | 170,70 | 170,70 | -0,70% | - |
| 31.10.2025 | 171,20 | 172,10 | 169,70 | 171,90 | 0,41% | - |
| 30.10.2025 | 177,50 | 177,70 | 170,90 | 171,20 | -2,95% | - |
| 29.10.2025 | 175,10 | 177,50 | 175,10 | 176,40 | 0,68% | - |
| 28.10.2025 | 174,00 | 176,00 | 172,20 | 175,20 | 0,34% | - |
| 27.10.2025 | 174,00 | 175,50 | 171,30 | 174,60 | 0,40% | - |
| 24.10.2025 | 172,20 | 174,40 | 171,10 | 173,90 | 1,10% | - |
| 23.10.2025 | 170,80 | 172,70 | 169,60 | 172,00 | 0,53% | - |
| 22.10.2025 | 169,90 | 171,20 | 168,50 | 171,10 | 1,42% | - |
| 21.10.2025 | 169,40 | 169,40 | 167,20 | 168,70 | -0,41% | - |
| 20.10.2025 | 170,80 | 170,80 | 167,40 | 169,40 | 1,93% | - |
| 17.10.2025 | 169,00 | 169,00 | 165,10 | 166,20 | -0,89% | - |
| 16.10.2025 | 167,80 | 168,50 | 166,00 | 167,70 | 0,48% | - |
| 15.10.2025 | 166,00 | 168,00 | 165,70 | 166,90 | 0,54% | - |
| 14.10.2025 | 164,20 | 166,20 | 163,00 | 166,00 | 0,67% | - |
| 13.10.2025 | 164,60 | 169,30 | 163,80 | 164,90 | 0,43% | - |
| 10.10.2025 | 165,20 | 166,50 | 163,50 | 164,20 | -1,79% | - |
| 09.10.2025 | 166,80 | 168,00 | 166,30 | 167,20 | 0,24% | - |
| 08.10.2025 | 167,30 | 167,30 | 165,10 | 166,80 | -0,42% | - |
| 07.10.2025 | 168,20 | 168,70 | 167,00 | 167,50 | -0,30% | - |
| 06.10.2025 | 168,30 | 168,90 | 166,60 | 168,00 | -0,12% | - |
| 03.10.2025 | 168,60 | 170,00 | 167,50 | 168,20 | -0,24% | - |
| 02.10.2025 | 167,60 | 169,80 | 166,50 | 168,60 | 0,96% | - |
| 01.10.2025 | 167,00 | 167,80 | 166,30 | 167,00 | -0,12% | - |
| 30.09.2025 | 165,40 | 167,60 | 163,30 | 167,20 | 1,21% | - |
| 29.09.2025 | 165,20 | 166,90 | 165,00 | 165,20 | -0,96% | - |
| 26.09.2025 | 170,00 | 170,20 | 166,00 | 166,80 | -1,88% | - |
| 25.09.2025 | 172,60 | 172,90 | 168,10 | 170,00 | -2,35% | 1,00 |
| 24.09.2025 | 176,20 | 177,80 | 173,80 | 174,10 | -1,58% | - |
| 23.09.2025 | 175,60 | 177,30 | 175,20 | 176,90 | 0,28% | - |
| 22.09.2025 | 176,60 | 177,10 | 174,00 | 176,40 | -0,11% | - |
| 19.09.2025 | 175,90 | 178,20 | 175,60 | 176,60 | 0,51% | 1,00 |
| 18.09.2025 | 176,70 | 177,60 | 175,60 | 175,70 | -0,45% | - |
| 17.09.2025 | 175,10 | 176,70 | 175,00 | 176,50 | 0,34% | - |
| 16.09.2025 | 175,50 | 177,20 | 175,20 | 175,90 | 0,34% | - |
| 15.09.2025 | 174,50 | 177,40 | 173,00 | 175,30 | 1,27% | - |
| 12.09.2025 | 173,10 | 173,10 | 172,90 | 173,10 | 0,06% | - |
| 11.09.2025 | 172,40 | 173,70 | 171,00 | 173,00 | 0,06% | - |
| 10.09.2025 | 171,90 | 172,90 | 171,30 | 172,90 | 1,11% | - |
| 09.09.2025 | 174,30 | 175,80 | 171,00 | 171,00 | -0,87% | - |
| 08.09.2025 | 173,80 | 174,00 | 172,50 | 172,50 | -0,52% | - |
| 05.09.2025 | 172,00 | 174,90 | 172,00 | 173,40 | 0,76% | - |
| 04.09.2025 | 172,80 | 174,00 | 171,20 | 172,10 | -0,17% | - |
| 03.09.2025 | 173,00 | 176,50 | 172,40 | 172,40 | -0,35% | - |
| 02.09.2025 | 170,90 | 174,30 | 170,90 | 173,00 | 0,99% | - |
| 01.09.2025 | 169,20 | 171,70 | 167,80 | 171,30 | 1,24% | 1,00 |
| 29.08.2025 | 169,40 | 171,90 | 168,70 | 169,20 | -0,12% | 1,00 |
| 28.08.2025 | 166,30 | 169,70 | 165,50 | 169,40 | 1,99% | - |
| 27.08.2025 | 167,10 | 168,70 | 165,90 | 166,10 | -0,60% | - |
| 26.08.2025 | 165,10 | 167,20 | 163,40 | 167,10 | 1,21% | - |
| 25.08.2025 | 163,50 | 165,10 | 162,90 | 165,10 | 0,98% | - |
| 22.08.2025 | 160,20 | 163,80 | 160,00 | 163,50 | 2,06% | - |
| 21.08.2025 | 160,30 | 160,80 | 159,00 | 160,20 | -0,06% | - |
| 20.08.2025 | 160,40 | 161,10 | 159,20 | 160,30 | 0,06% | - |
| 19.08.2025 | 157,80 | 161,20 | 157,60 | 160,20 | 1,52% | - |
| 18.08.2025 | 159,40 | 159,40 | 156,70 | 157,80 | -0,88% | - |
| 15.08.2025 | 159,60 | 160,60 | 158,40 | 159,20 | -0,25% | - |
| 14.08.2025 | 158,80 | 160,30 | 158,10 | 159,60 | 0,50% | - |
| 13.08.2025 | 158,40 | 159,40 | 157,80 | 158,80 | 0,25% | 10,00 |
| 12.08.2025 | 157,20 | 159,20 | 155,90 | 158,40 | 0,76% | - |
| 11.08.2025 | 160,00 | 161,30 | 156,30 | 157,20 | -1,63% | - |
| 08.08.2025 | 157,00 | 159,90 | 156,10 | 159,80 | 1,78% | - |
| 07.08.2025 | 154,60 | 157,50 | 153,60 | 157,00 | 2,08% | - |
| 06.08.2025 | 153,60 | 155,10 | 152,40 | 153,80 | 0,26% | - |
| 05.08.2025 | 153,10 | 154,80 | 152,10 | 153,40 | 0,20% | - |
| 04.08.2025 | 154,60 | 154,80 | 149,80 | 153,10 | -0,91% | - |
| 01.08.2025 | 154,20 | 155,40 | 149,80 | 154,50 | -0,06% | - |
| 31.07.2025 | 156,40 | 160,50 | 154,40 | 154,60 | -1,28% | - |
| 30.07.2025 | 166,10 | 166,50 | 153,50 | 156,60 | -5,61% | 158,00 |
| 29.07.2025 | 165,30 | 166,80 | 165,30 | 165,90 | 0,30% | - |
| 28.07.2025 | 168,50 | 169,10 | 164,90 | 165,40 | -0,90% | - |
| 25.07.2025 | 161,70 | 167,10 | 159,60 | 166,90 | 3,34% | - |
| 24.07.2025 | 162,70 | 162,90 | 158,70 | 161,50 | -0,80% | - |
| 23.07.2025 | 155,80 | 164,40 | 155,80 | 162,80 | 4,49% | - |
| 22.07.2025 | 157,40 | 158,10 | 155,00 | 155,80 | -1,08% | - |
| 21.07.2025 | 157,50 | 158,90 | 157,20 | 157,50 | 0,00% | - |
| 18.07.2025 | 158,00 | 158,30 | 156,40 | 157,50 | 0,06% | - |
| 17.07.2025 | 157,00 | 158,10 | 155,70 | 157,40 | 0,25% | - |
| 16.07.2025 | 158,10 | 158,90 | 155,40 | 157,00 | -0,82% | 10,00 |
| 15.07.2025 | 155,30 | 158,90 | 155,20 | 158,30 | 1,93% | - |
| 14.07.2025 | 154,70 | 156,50 | 153,50 | 155,30 | -0,64% | - |
| 11.07.2025 | 157,30 | 157,30 | 155,90 | 156,30 | -0,64% | - |
| 10.07.2025 | 154,90 | 157,30 | 153,50 | 157,30 | 1,55% | - |
| 09.07.2025 | 151,20 | 155,20 | 150,80 | 154,90 | 2,45% | - |