11,850€
3,04%
Echtzeit-Aktienkurs audius SE
Bid:
Ask:
Aktienkurse zur audius SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,70 | 11,75 | 11,70 | 11,70 | -0,85% | - |
| 30.07.2026 | 12,15 | 12,15 | 11,80 | 11,80 | 0,00% | - |
| 29.07.2026 | 11,50 | 11,80 | 7,48 | 11,80 | 2,61% | - |
| 28.07.2026 | 11,60 | 12,70 | 7,48 | 11,50 | -0,86% | - |
| 27.07.2026 | 12,00 | 12,00 | 11,60 | 11,60 | -3,33% | - |
| 24.07.2026 | 11,50 | 12,55 | 6,23 | 12,00 | 4,35% | - |
| 23.07.2026 | 11,10 | 11,50 | 11,10 | 11,50 | 3,14% | - |
| 22.07.2026 | 10,55 | 12,30 | 10,55 | 11,15 | 5,69% | - |
| 21.07.2026 | 10,45 | 11,85 | 10,40 | 10,55 | 5,50% | 1.200,00 |
| 20.07.2026 | 11,60 | 11,70 | 9,85 | 10,00 | -13,79% | - |
| 17.07.2026 | 12,15 | 12,30 | 11,60 | 11,60 | -4,13% | - |
| 16.07.2026 | 11,85 | 12,20 | 11,80 | 12,10 | 2,11% | - |
| 15.07.2026 | 11,85 | 11,90 | 11,80 | 11,85 | -1,25% | - |
| 14.07.2026 | 12,05 | 12,05 | 12,00 | 12,00 | 0,00% | - |
| 13.07.2026 | 12,05 | 12,05 | 11,75 | 12,00 | 0,00% | - |
| 10.07.2026 | 12,05 | 12,05 | 11,95 | 12,00 | 0,00% | - |
| 09.07.2026 | 12,05 | 12,05 | 11,95 | 12,00 | 0,00% | - |
| 08.07.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -3,61% | - |
| 07.07.2026 | 12,40 | 12,50 | 12,35 | 12,45 | 1,22% | - |
| 06.07.2026 | 12,70 | 12,75 | 12,30 | 12,30 | -3,15% | - |
| 03.07.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,39% | - |
| 02.07.2026 | 12,70 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 01.07.2026 | 12,50 | 12,65 | 12,50 | 12,65 | 1,20% | - |
| 30.06.2026 | 12,60 | 12,65 | 12,50 | 12,50 | -0,79% | - |
| 29.06.2026 | 12,85 | 12,85 | 7,00 | 12,60 | -1,95% | 8.200,00 |
| 26.06.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 25.06.2026 | 12,90 | 12,90 | 12,85 | 12,85 | 0,00% | - |
| 24.06.2026 | 12,90 | 12,95 | 12,85 | 12,85 | 0,39% | - |
| 23.06.2026 | 13,05 | 13,05 | 12,75 | 12,80 | -1,92% | 6.120,00 |
| 22.06.2026 | 13,00 | 13,05 | 12,95 | 13,05 | 1,16% | - |
| 19.06.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -2,64% | - |
| 18.06.2026 | 13,30 | 13,75 | 13,20 | 13,25 | -1,12% | - |
| 17.06.2026 | 13,35 | 13,40 | 13,35 | 13,40 | 0,37% | - |
| 16.06.2026 | 13,35 | 13,40 | 13,30 | 13,35 | 0,00% | - |
| 15.06.2026 | 13,40 | 13,45 | 7,48 | 13,35 | 0,38% | 8.469,00 |
| 12.06.2026 | 13,35 | 13,35 | 13,20 | 13,30 | 0,00% | 70,00 |
| 11.06.2026 | 13,80 | 13,85 | 13,00 | 13,30 | -3,27% | 580,00 |
| 10.06.2026 | 13,75 | 13,80 | 13,55 | 13,75 | 0,00% | - |
| 09.06.2026 | 13,75 | 13,95 | 13,60 | 13,75 | 0,00% | 160,00 |
| 08.06.2026 | 13,60 | 13,90 | 13,50 | 13,75 | 2,23% | - |
| 05.06.2026 | 13,55 | 13,55 | 13,35 | 13,45 | 0,37% | - |
| 04.06.2026 | 13,40 | 13,55 | 13,35 | 13,40 | 0,00% | 1.400,00 |
| 03.06.2026 | 13,55 | 13,60 | 13,40 | 13,40 | -2,90% | - |
| 02.06.2026 | 13,55 | 14,05 | 13,50 | 13,80 | 1,85% | - |
| 01.06.2026 | 13,85 | 13,85 | 13,50 | 13,55 | -1,81% | - |
| 29.05.2026 | 13,90 | 13,90 | 13,75 | 13,80 | 0,00% | 4.640,00 |
| 28.05.2026 | 14,05 | 14,05 | 13,65 | 13,80 | -1,43% | 8.660,00 |
| 27.05.2026 | 13,90 | 14,35 | 13,75 | 14,00 | 1,08% | 2.092,00 |
| 26.05.2026 | 13,80 | 13,95 | 13,70 | 13,85 | 0,00% | - |
| 25.05.2026 | 13,85 | 13,90 | 13,70 | 13,85 | 0,36% | 104,00 |
| 22.05.2026 | 13,80 | 13,90 | 13,70 | 13,80 | 0,36% | - |
| 21.05.2026 | 13,70 | 13,95 | 13,45 | 13,75 | 0,00% | 960,00 |
| 20.05.2026 | 13,85 | 14,30 | 13,20 | 13,75 | 2,23% | 9.509,00 |
| 18.05.2026 | 12,85 | 13,60 | 12,70 | 13,45 | 10,70% | 8.575,00 |
| 15.05.2026 | 11,65 | 12,25 | 11,55 | 12,15 | 4,74% | 2.390,00 |
| 14.05.2026 | 11,55 | 11,65 | 11,50 | 11,60 | 1,31% | - |
| 13.05.2026 | 11,45 | 11,50 | 11,45 | 11,45 | 0,00% | - |
| 12.05.2026 | 11,60 | 11,70 | 11,20 | 11,45 | -1,29% | 350,00 |
| 11.05.2026 | 11,75 | 12,65 | 11,50 | 11,60 | -1,28% | - |
| 08.05.2026 | 11,70 | 11,85 | 11,55 | 11,75 | 0,43% | - |
| 07.05.2026 | 11,95 | 12,00 | 11,60 | 11,70 | -2,09% | - |
| 06.05.2026 | 11,65 | 11,95 | 11,60 | 11,95 | 3,02% | - |
| 05.05.2026 | 11,70 | 11,90 | 11,60 | 11,60 | -0,43% | - |
| 04.05.2026 | 11,65 | 11,70 | 11,40 | 11,65 | 0,43% | 10.000,00 |
| 30.04.2026 | 11,55 | 11,65 | 11,45 | 11,60 | 0,00% | - |
| 29.04.2026 | 11,60 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 28.04.2026 | 11,50 | 11,65 | 11,45 | 11,60 | 0,87% | - |
| 27.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | - |
| 24.04.2026 | 11,55 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 23.04.2026 | 11,50 | 11,55 | 6,47 | 11,55 | 0,00% | - |
| 22.04.2026 | 11,60 | 11,60 | 11,45 | 11,55 | 0,00% | - |
| 21.04.2026 | 11,55 | 11,55 | 11,45 | 11,55 | 0,00% | 697,00 |
| 20.04.2026 | 11,50 | 11,55 | 11,50 | 11,55 | 0,00% | 952,00 |
| 17.04.2026 | 11,55 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 16.04.2026 | 11,55 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 15.04.2026 | 11,50 | 11,55 | 11,35 | 11,55 | 0,43% | - |
| 14.04.2026 | 11,55 | 11,65 | 6,37 | 11,50 | -0,86% | - |
| 13.04.2026 | 11,65 | 11,65 | 11,35 | 11,60 | 0,43% | - |
| 10.04.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 0,43% | - |
| 09.04.2026 | 11,90 | 11,95 | 11,45 | 11,50 | -3,36% | - |
| 08.04.2026 | 11,95 | 12,00 | 11,85 | 11,90 | 2,59% | - |
| 07.04.2026 | 11,85 | 12,25 | 11,60 | 11,60 | -2,93% | - |
| 02.04.2026 | 11,75 | 11,95 | 11,75 | 11,95 | 1,27% | - |
| 01.04.2026 | 11,75 | 11,95 | 11,75 | 11,80 | 0,43% | - |
| 31.03.2026 | 12,00 | 12,00 | 11,75 | 11,75 | -1,67% | 38,00 |
| 30.03.2026 | 12,00 | 12,15 | 11,95 | 11,95 | 0,00% | - |
| 27.03.2026 | 12,00 | 12,00 | 11,85 | 11,95 | 0,00% | - |
| 26.03.2026 | 12,10 | 12,15 | 6,57 | 11,95 | -1,24% | - |
| 25.03.2026 | 12,15 | 12,15 | 7,12 | 12,10 | 0,00% | - |
| 24.03.2026 | 12,50 | 12,60 | 6,67 | 12,10 | -3,20% | - |
| 23.03.2026 | 12,45 | 12,60 | 12,45 | 12,50 | 0,00% | - |
| 20.03.2026 | 12,60 | 12,70 | 12,45 | 12,50 | -1,19% | - |
| 19.03.2026 | 12,45 | 12,80 | 6,92 | 12,65 | 2,02% | 29.000,00 |
| 18.03.2026 | 12,45 | 12,45 | 6,92 | 12,40 | 0,00% | - |
| 17.03.2026 | 12,45 | 12,45 | 6,92 | 12,40 | -0,40% | - |
| 16.03.2026 | 12,20 | 12,55 | 6,92 | 12,45 | 2,47% | - |
| 13.03.2026 | 12,20 | 12,25 | 12,05 | 12,15 | -0,41% | - |
| 12.03.2026 | 12,45 | 12,55 | 6,30 | 12,20 | -2,40% | 3.460,00 |
| 11.03.2026 | 12,10 | 13,40 | 12,10 | 12,50 | 3,73% | 3.500,00 |
| 10.03.2026 | 12,35 | 12,45 | 6,30 | 12,05 | -2,82% | - |