119,300€
1,62%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 118,00 | 119,40 | 115,90 | 119,30 | 1,62% | - |
| 10.04.2025 | 114,70 | 120,50 | 113,50 | 117,40 | 2,44% | - |
| 09.04.2025 | 108,80 | 114,90 | 108,20 | 114,60 | 4,75% | - |
| 08.04.2025 | 107,70 | 112,70 | 105,30 | 109,40 | 1,20% | - |
| 07.04.2025 | 103,30 | 113,30 | 102,00 | 108,10 | 0,75% | - |
| 04.04.2025 | 112,50 | 113,40 | 106,50 | 107,30 | -7,66% | - |
| 03.04.2025 | 121,40 | 122,00 | 115,90 | 116,20 | -4,28% | - |
| 02.04.2025 | 122,10 | 122,80 | 119,20 | 121,40 | -0,65% | - |
| 01.04.2025 | 121,60 | 123,20 | 119,00 | 122,20 | 0,16% | - |
| 31.03.2025 | 124,40 | 129,30 | 119,70 | 122,00 | -2,71% | - |
| 28.03.2025 | 127,10 | 127,40 | 123,20 | 125,40 | -1,34% | - |
| 27.03.2025 | 127,50 | 128,00 | 125,40 | 127,10 | -0,31% | 140,00 |
| 26.03.2025 | 130,50 | 130,90 | 126,70 | 127,50 | -2,30% | - |
| 25.03.2025 | 131,20 | 132,70 | 124,70 | 130,50 | -0,53% | - |
| 24.03.2025 | 131,60 | 132,30 | 129,50 | 131,20 | -0,30% | 1,00 |
| 21.03.2025 | 132,70 | 132,70 | 130,90 | 131,60 | -0,68% | - |
| 20.03.2025 | 135,00 | 135,90 | 131,90 | 132,50 | -1,85% | - |
| 19.03.2025 | 134,70 | 135,20 | 132,80 | 135,00 | 0,37% | - |
| 18.03.2025 | 132,40 | 135,40 | 132,20 | 134,50 | 1,59% | - |
| 17.03.2025 | 131,70 | 133,20 | 130,20 | 132,40 | 0,53% | - |
| 14.03.2025 | 133,10 | 134,10 | 130,30 | 131,70 | -1,05% | - |
| 13.03.2025 | 132,90 | 135,00 | 131,10 | 133,10 | 0,15% | - |
| 12.03.2025 | 131,90 | 134,60 | 131,40 | 132,90 | 0,76% | 332,00 |
| 11.03.2025 | 137,00 | 138,20 | 131,30 | 131,90 | -3,72% | - |
| 10.03.2025 | 137,50 | 138,40 | 135,50 | 137,00 | -0,44% | - |
| 07.03.2025 | 135,90 | 137,70 | 135,10 | 137,60 | 1,10% | - |
| 06.03.2025 | 135,70 | 138,90 | 135,00 | 136,10 | 0,29% | - |
| 05.03.2025 | 135,10 | 136,70 | 132,30 | 135,70 | 0,59% | - |
| 04.03.2025 | 139,90 | 141,10 | 133,50 | 134,90 | -3,57% | - |
| 03.03.2025 | 140,30 | 142,50 | 139,60 | 139,90 | -0,43% | - |
| 28.02.2025 | 141,90 | 141,90 | 138,90 | 140,50 | -1,06% | - |
| 27.02.2025 | 144,70 | 144,70 | 141,80 | 142,00 | -1,73% | - |
| 26.02.2025 | 144,60 | 144,90 | 143,10 | 144,50 | -0,07% | - |
| 25.02.2025 | 142,20 | 144,90 | 141,60 | 144,60 | 1,76% | - |
| 24.02.2025 | 141,80 | 144,60 | 140,70 | 142,10 | 0,21% | - |
| 21.02.2025 | 142,10 | 144,90 | 140,40 | 141,80 | -0,21% | - |
| 20.02.2025 | 135,30 | 143,80 | 135,30 | 142,10 | 5,03% | - |
| 19.02.2025 | 136,70 | 137,20 | 134,10 | 135,30 | -1,02% | - |
| 18.02.2025 | 137,70 | 138,30 | 136,00 | 136,70 | -0,73% | - |
| 17.02.2025 | 139,20 | 140,50 | 137,10 | 137,70 | -1,08% | - |
| 14.02.2025 | 135,10 | 139,30 | 134,70 | 139,20 | 2,96% | 3,00 |
| 13.02.2025 | 131,50 | 135,70 | 131,20 | 135,20 | 2,81% | - |
| 12.02.2025 | 131,90 | 132,00 | 130,60 | 131,50 | -0,30% | - |
| 11.02.2025 | 133,00 | 133,00 | 130,20 | 131,90 | -0,83% | - |
| 10.02.2025 | 131,20 | 133,10 | 130,80 | 133,00 | 1,84% | - |
| 07.02.2025 | 133,10 | 133,30 | 130,50 | 130,60 | -1,88% | - |
| 06.02.2025 | 132,90 | 133,40 | 131,00 | 133,10 | 0,45% | - |
| 05.02.2025 | 132,00 | 132,50 | 129,90 | 132,50 | 0,38% | - |
| 04.02.2025 | 133,10 | 133,50 | 131,20 | 132,00 | -0,83% | - |
| 03.02.2025 | 132,10 | 134,30 | 130,70 | 133,10 | -1,63% | - |
| 31.01.2025 | 133,70 | 136,00 | 133,40 | 135,30 | 1,05% | - |
| 30.01.2025 | 136,60 | 138,10 | 133,70 | 133,90 | -2,12% | - |
| 29.01.2025 | 137,30 | 138,70 | 135,30 | 136,80 | -0,22% | - |
| 28.01.2025 | 138,20 | 139,00 | 137,10 | 137,10 | -1,01% | - |
| 27.01.2025 | 135,90 | 138,70 | 135,20 | 138,50 | 1,32% | - |
| 24.01.2025 | 136,50 | 138,40 | 135,60 | 136,70 | 0,07% | - |
| 23.01.2025 | 137,60 | 138,50 | 135,40 | 136,60 | -0,73% | 148,00 |
| 22.01.2025 | 135,20 | 138,00 | 135,00 | 137,60 | 1,78% | - |
| 21.01.2025 | 133,00 | 135,30 | 132,60 | 135,20 | 1,50% | - |
| 20.01.2025 | 133,10 | 134,30 | 132,50 | 133,20 | 0,08% | - |
| 17.01.2025 | 131,10 | 133,20 | 131,00 | 133,10 | 1,53% | - |
| 16.01.2025 | 132,40 | 134,40 | 129,90 | 131,10 | -1,13% | - |
| 15.01.2025 | 129,90 | 132,60 | 129,10 | 132,60 | 2,08% | - |
| 14.01.2025 | 130,70 | 132,00 | 129,40 | 129,90 | -0,46% | - |
| 13.01.2025 | 130,90 | 131,60 | 128,50 | 130,50 | -0,61% | - |
| 10.01.2025 | 128,90 | 131,70 | 128,20 | 131,30 | 1,86% | - |
| 09.01.2025 | 129,00 | 129,80 | 127,90 | 128,90 | -0,08% | - |
| 08.01.2025 | 129,60 | 131,50 | 128,20 | 129,00 | -0,46% | - |
| 07.01.2025 | 129,40 | 130,00 | 128,80 | 129,60 | 0,15% | - |
| 06.01.2025 | 128,10 | 130,90 | 127,60 | 129,40 | 1,01% | - |
| 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 |