12,250€
2,08%
Echtzeit-Aktienkurs audius SE
Bid:
Ask:
Aktienkurse zur audius SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 12,10 | 12,30 | 12,10 | 12,10 | -0,82% | - |
| 27.02.2026 | 12,65 | 12,65 | 12,20 | 12,20 | -3,17% | - |
| 26.02.2026 | 12,60 | 12,70 | 12,55 | 12,60 | -0,40% | - |
| 25.02.2026 | 12,55 | 12,75 | 12,55 | 12,65 | 0,40% | - |
| 24.02.2026 | 12,65 | 12,70 | 12,55 | 12,60 | -0,40% | - |
| 23.02.2026 | 12,65 | 12,80 | 12,60 | 12,65 | 2,85% | - |
| 20.02.2026 | 12,15 | 12,70 | 12,15 | 12,30 | -1,60% | - |
| 19.02.2026 | 12,60 | 12,75 | 12,50 | 12,50 | -0,79% | - |
| 18.02.2026 | 12,00 | 12,65 | 11,95 | 12,60 | 5,00% | - |
| 17.02.2026 | 12,50 | 12,55 | 11,85 | 12,00 | -4,00% | - |
| 16.02.2026 | 12,55 | 12,55 | 12,40 | 12,50 | 0,00% | - |
| 13.02.2026 | 12,50 | 12,60 | 12,40 | 12,50 | 1,63% | - |
| 12.02.2026 | 12,15 | 12,80 | 12,15 | 12,30 | 1,23% | - |
| 11.02.2026 | 12,75 | 12,85 | 12,10 | 12,15 | -4,71% | - |
| 10.02.2026 | 12,85 | 12,85 | 12,65 | 12,75 | 0,79% | - |
| 09.02.2026 | 12,75 | 13,00 | 12,65 | 12,65 | -0,39% | - |
| 06.02.2026 | 12,80 | 12,95 | 12,65 | 12,70 | -0,39% | - |
| 05.02.2026 | 12,85 | 12,85 | 12,65 | 12,75 | -1,16% | - |
| 04.02.2026 | 13,90 | 13,90 | 12,35 | 12,90 | -7,19% | - |
| 03.02.2026 | 14,25 | 14,25 | 13,50 | 13,90 | -2,11% | 1.300,00 |
| 02.02.2026 | 14,10 | 14,30 | 14,05 | 14,20 | 0,00% | 3.300,00 |
| 30.01.2026 | 13,85 | 14,20 | 13,20 | 14,20 | 2,16% | 2.250,00 |
| 29.01.2026 | 13,90 | 14,20 | 13,80 | 13,90 | -0,36% | - |
| 28.01.2026 | 13,00 | 14,35 | 13,00 | 13,95 | 7,31% | 1.700,00 |
| 27.01.2026 | 12,60 | 13,25 | 12,50 | 13,00 | 3,17% | - |
| 26.01.2026 | 12,45 | 12,60 | 12,45 | 12,60 | 3,28% | - |
| 23.01.2026 | 12,50 | 12,55 | 12,20 | 12,20 | -2,79% | - |
| 22.01.2026 | 12,45 | 12,55 | 12,45 | 12,55 | 0,80% | - |
| 21.01.2026 | 12,50 | 12,60 | 12,45 | 12,45 | -0,40% | - |
| 20.01.2026 | 12,20 | 12,85 | 12,20 | 12,50 | 2,46% | - |
| 19.01.2026 | 12,90 | 12,95 | 12,20 | 12,20 | -4,31% | - |
| 16.01.2026 | 13,00 | 13,30 | 12,75 | 12,75 | -1,92% | 7.440,00 |
| 15.01.2026 | 13,00 | 13,00 | 12,85 | 13,00 | 1,17% | - |
| 14.01.2026 | 12,85 | 12,95 | 12,85 | 12,85 | 0,00% | - |
| 13.01.2026 | 12,95 | 12,95 | 12,80 | 12,85 | -0,77% | 10.900,00 |
| 12.01.2026 | 12,85 | 12,95 | 12,85 | 12,95 | 1,97% | - |
| 09.01.2026 | 12,70 | 12,85 | 12,60 | 12,70 | 0,79% | - |
| 08.01.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | - |
| 07.01.2026 | 12,40 | 12,45 | 12,40 | 12,40 | 0,40% | - |
| 06.01.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 05.01.2026 | 12,35 | 12,40 | 12,30 | 12,30 | 0,00% | - |
| 02.01.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 30.12.2025 | 12,45 | 12,45 | 12,40 | 12,40 | -0,40% | - |
| 29.12.2025 | 12,50 | 12,50 | 12,30 | 12,45 | -0,40% | - |
| 23.12.2025 | 12,50 | 12,55 | 12,50 | 12,50 | 1,63% | - |
| 22.12.2025 | 12,50 | 12,55 | 12,20 | 12,30 | 0,82% | - |
| 18.12.2025 | 12,35 | 12,35 | 12,10 | 12,20 | 0,00% | - |
| 16.12.2025 | 12,25 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 15.12.2025 | 12,30 | 12,30 | 12,10 | 12,20 | 1,67% | - |
| 12.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 11.12.2025 | 12,15 | 12,15 | 12,10 | 12,10 | -0,41% | - |
| 10.12.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 09.12.2025 | 12,15 | 12,15 | 12,05 | 12,15 | 0,41% | - |
| 08.12.2025 | 11,95 | 12,25 | 11,95 | 12,10 | 0,83% | - |
| 05.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 04.12.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 03.12.2025 | 12,00 | 12,05 | 11,80 | 11,90 | -1,24% | - |
| 02.12.2025 | 12,05 | 12,15 | 12,00 | 12,05 | 0,00% | - |
| 01.12.2025 | 12,00 | 12,25 | 11,95 | 12,05 | 0,42% | - |
| 28.11.2025 | 12,00 | 12,10 | 12,00 | 12,00 | -0,41% | - |
| 27.11.2025 | 11,85 | 12,05 | 11,85 | 12,05 | 2,12% | 296,00 |
| 26.11.2025 | 11,80 | 11,90 | 11,80 | 11,80 | 0,00% | 1.776,00 |
| 25.11.2025 | 11,75 | 11,85 | 11,75 | 11,80 | 1,72% | - |
| 24.11.2025 | 11,75 | 11,85 | 11,60 | 11,60 | -0,85% | - |
| 21.11.2025 | 11,70 | 11,85 | 11,65 | 11,70 | 1,74% | - |
| 19.11.2025 | 11,65 | 11,80 | 11,50 | 11,50 | 0,00% | - |
| 18.11.2025 | 11,65 | 11,85 | 11,50 | 11,50 | -0,86% | - |
| 17.11.2025 | 11,70 | 11,85 | 11,60 | 11,60 | -0,43% | - |
| 14.11.2025 | 11,60 | 11,75 | 11,60 | 11,65 | 1,30% | - |
| 13.11.2025 | 11,80 | 12,20 | 11,20 | 11,50 | -3,36% | 3.360,00 |
| 12.11.2025 | 12,10 | 12,25 | 11,85 | 11,90 | 0,00% | - |
| 11.11.2025 | 11,80 | 12,25 | 11,70 | 11,90 | 0,42% | - |
| 10.11.2025 | 11,65 | 12,00 | 11,45 | 11,85 | 1,28% | - |
| 07.11.2025 | 12,20 | 12,20 | 11,70 | 11,70 | -4,49% | - |
| 06.11.2025 | 12,20 | 12,40 | 12,20 | 12,25 | -1,21% | - |
| 05.11.2025 | 12,30 | 12,45 | 12,20 | 12,40 | 0,00% | - |
| 04.11.2025 | 12,35 | 12,45 | 12,35 | 12,40 | 2,48% | - |
| 03.11.2025 | 12,20 | 12,55 | 12,00 | 12,10 | -0,82% | - |
| 31.10.2025 | 12,25 | 12,40 | 12,10 | 12,20 | 1,67% | - |
| 30.10.2025 | 11,95 | 12,30 | 11,95 | 12,00 | 1,69% | - |
| 29.10.2025 | 11,95 | 12,05 | 11,80 | 11,80 | -1,67% | - |
| 28.10.2025 | 12,15 | 12,15 | 11,95 | 12,00 | 1,69% | - |
| 27.10.2025 | 12,10 | 12,15 | 11,80 | 11,80 | -2,48% | - |
| 24.10.2025 | 12,25 | 12,25 | 12,05 | 12,10 | -0,41% | - |
| 23.10.2025 | 12,15 | 12,20 | 12,05 | 12,15 | 0,41% | - |
| 22.10.2025 | 12,10 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 21.10.2025 | 12,10 | 12,15 | 12,00 | 12,00 | 0,84% | - |
| 20.10.2025 | 12,30 | 12,50 | 11,60 | 11,90 | -5,56% | - |
| 17.10.2025 | 12,75 | 12,95 | 12,60 | 12,60 | 0,80% | - |
| 16.10.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 15.10.2025 | 12,85 | 12,90 | 12,40 | 12,40 | -3,50% | - |
| 14.10.2025 | 12,80 | 12,95 | 12,80 | 12,85 | 1,18% | - |
| 13.10.2025 | 12,90 | 12,95 | 12,70 | 12,70 | -1,93% | - |
| 10.10.2025 | 12,85 | 12,95 | 12,80 | 12,95 | 1,97% | - |
| 09.10.2025 | 12,85 | 12,95 | 12,70 | 12,70 | 0,00% | - |
| 08.10.2025 | 12,75 | 12,90 | 12,70 | 12,70 | -0,39% | - |
| 07.10.2025 | 12,75 | 12,80 | 12,65 | 12,75 | 1,19% | - |
| 06.10.2025 | 12,75 | 12,85 | 12,60 | 12,60 | -1,56% | - |
| 03.10.2025 | 12,75 | 12,85 | 12,75 | 12,80 | 1,59% | - |
| 02.10.2025 | 12,75 | 12,85 | 12,60 | 12,60 | 0,00% | - |