12,750€
2,00%
Echtzeit-Aktienkurs audius SE
Bid:
Ask:
Aktienkurse zur audius SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | 33,00 |
| 29.09.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 26.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 1,00 |
| 24.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 22.09.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 3,10% | 700,00 |
| 17.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 80,00 |
| 16.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 111,00 |
| 15.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 50,00 |
| 05.09.2025 | 13,30 | 13,30 | 13,25 | 13,25 | -0,75% | - |
| 04.09.2025 | 13,25 | 13,35 | 13,25 | 13,35 | -1,11% | - |
| 03.09.2025 | 12,80 | 13,50 | 12,80 | 13,50 | 7,14% | 322,00 |
| 02.09.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 3,28% | 238,00 |
| 01.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 18,00 |
| 29.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 200,00 |
| 28.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | 30,00 |
| 27.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 6,78% | 470,00 |
| 26.08.2025 | 12,80 | 12,80 | 11,80 | 11,80 | -12,59% | 740,00 |
| 25.08.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 4,65% | 350,00 |
| 22.08.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -1,53% | 100,00 |
| 21.08.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -2,96% | - |
| 20.08.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | 223,00 |
| 19.08.2025 | 13,20 | 13,60 | 13,00 | 13,60 | 1,49% | 1.997,00 |
| 18.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 200,00 |
| 15.08.2025 | 13,70 | 13,70 | 13,65 | 13,70 | 0,37% | - |
| 14.08.2025 | 13,85 | 13,85 | 13,60 | 13,65 | -2,50% | - |
| 13.08.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 230,00 |
| 12.08.2025 | 13,80 | 13,85 | 13,80 | 13,80 | 0,00% | - |
| 11.08.2025 | 13,75 | 13,85 | 13,75 | 13,80 | 1,47% | - |
| 08.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 185,00 |
| 07.08.2025 | 13,75 | 13,85 | 13,75 | 13,75 | -0,36% | - |
| 06.08.2025 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 05.08.2025 | 13,60 | 13,95 | 12,95 | 13,80 | 2,99% | - |
| 04.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 125,00 |
| 01.08.2025 | 13,40 | 13,50 | 13,30 | 13,50 | 0,75% | 785,00 |
| 31.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 8,06% | 1,00 |
| 30.07.2025 | 12,60 | 13,60 | 12,40 | 12,40 | -3,13% | 4.570,00 |
| 29.07.2025 | 12,30 | 12,80 | 12,30 | 12,80 | 4,07% | 1.000,00 |
| 28.07.2025 | 12,10 | 12,30 | 12,10 | 12,30 | -0,81% | 500,00 |
| 25.07.2025 | 11,80 | 12,40 | 11,80 | 12,40 | 6,90% | 965,00 |
| 24.07.2025 | 11,60 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 23.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 490,00 |
| 22.07.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | 700,00 |
| 21.07.2025 | 11,50 | 11,70 | 11,20 | 11,70 | 0,00% | 767,00 |
| 18.07.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 170,00 |
| 17.07.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 2,65% | 700,00 |
| 16.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 62,00 |
| 15.07.2025 | 11,55 | 11,55 | 11,50 | 11,50 | -2,54% | - |
| 14.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,16% | 250,00 |
| 11.07.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,43% | - |
| 10.07.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | 400,00 |
| 09.07.2025 | 11,65 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 08.07.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 07.07.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 1,29% | 300,00 |
| 04.07.2025 | 11,65 | 11,65 | 11,60 | 11,65 | 1,30% | - |
| 03.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 113,00 |
| 02.07.2025 | 11,50 | 11,55 | 11,50 | 11,55 | 0,43% | - |
| 01.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 30.06.2025 | 11,45 | 11,45 | 11,40 | 11,45 | 0,44% | - |
| 27.06.2025 | 11,40 | 11,45 | 11,40 | 11,40 | 0,00% | - |
| 26.06.2025 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | - |
| 25.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 120,00 |
| 24.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,32% | 200,00 |
| 23.06.2025 | 11,40 | 11,40 | 11,35 | 11,35 | 0,00% | - |
| 20.06.2025 | 11,40 | 11,40 | 11,30 | 11,35 | 1,34% | - |
| 19.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,18% | 200,00 |
| 18.06.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 17.06.2025 | 11,55 | 11,55 | 11,45 | 11,45 | -2,14% | - |
| 16.06.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 3,54% | 807,00 |
| 13.06.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -5,04% | 250,00 |
| 12.06.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | 250,00 |
| 11.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 22,00 |
| 10.06.2025 | 11,60 | 11,70 | 11,50 | 11,50 | 0,00% | - |
| 09.06.2025 | 11,60 | 11,70 | 11,45 | 11,50 | 0,00% | - |
| 06.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | 300,00 |
| 05.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | 40,00 |
| 04.06.2025 | 11,10 | 11,90 | 11,10 | 11,90 | 6,25% | 1.134,00 |
| 03.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 11,00 |
| 02.06.2025 | 11,25 | 11,25 | 11,05 | 11,10 | -0,45% | - |
| 30.05.2025 | 11,15 | 11,15 | 11,05 | 11,15 | 0,00% | - |
| 29.05.2025 | 11,20 | 11,20 | 11,10 | 11,15 | 0,45% | - |
| 28.05.2025 | 11,15 | 11,15 | 11,10 | 11,10 | -0,45% | - |
| 27.05.2025 | 11,15 | 11,20 | 11,15 | 11,15 | 0,00% | - |
| 26.05.2025 | 11,25 | 11,25 | 11,15 | 11,15 | -0,89% | - |
| 23.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 22.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -0,44% | - |
| 21.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | 260,00 |
| 20.05.2025 | 11,60 | 11,90 | 10,90 | 10,90 | -6,84% | 1.114,00 |
| 19.05.2025 | 10,50 | 11,70 | 10,50 | 11,70 | 4,46% | 640,00 |
| 16.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 160,00 |
| 15.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,24% | 20,00 |
| 14.05.2025 | 11,15 | 11,15 | 11,00 | 11,15 | 2,29% | - |
| 13.05.2025 | 11,20 | 11,20 | 10,90 | 10,90 | -1,36% | 345,00 |
| 12.05.2025 | 11,30 | 11,30 | 11,00 | 11,05 | -2,21% | - |
| 09.05.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 08.05.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 3,64% | - |
| 07.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | 77,00 |
| 06.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 90,00 |
| 05.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 02.05.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -1,75% | - |
| 30.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |