11,750€
0,43%
Echtzeit-Aktienkurs audius SE
Bid:
Ask:
Aktienkurse zur audius SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11,70 | 11,90 | 11,70 | 11,70 | -4,10% | 771,00 |
| 06.05.2026 | 11,80 | 12,20 | 11,70 | 12,20 | 2,52% | 990,00 |
| 05.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 9,00 |
| 04.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 400,00 |
| 30.04.2026 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | 992,00 |
| 29.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 100,00 |
| 28.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1.500,00 |
| 27.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 447,00 |
| 24.04.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -0,43% | 100,00 |
| 23.04.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 22.04.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 21.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | 150,00 |
| 20.04.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 17.04.2026 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | 1.180,00 |
| 16.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 600,00 |
| 15.04.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | 2.292,00 |
| 14.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 1.617,00 |
| 13.04.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | 660,00 |
| 10.04.2026 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | 1.443,00 |
| 09.04.2026 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 1.350,00 |
| 08.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 116,00 |
| 07.04.2026 | 12,10 | 12,20 | 11,60 | 11,60 | -4,13% | 430,00 |
| 02.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | 20,00 |
| 01.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 3,00 |
| 31.03.2026 | 11,80 | 11,80 | 11,50 | 11,50 | -6,50% | 903,00 |
| 30.03.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 3,36% | 400,00 |
| 27.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 620,00 |
| 26.03.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | 80,00 |
| 25.03.2026 | 12,05 | 12,15 | 12,00 | 12,10 | -0,82% | - |
| 24.03.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | 700,00 |
| 23.03.2026 | 12,30 | 12,70 | 12,30 | 12,30 | -1,20% | 501,00 |
| 20.03.2026 | 12,60 | 12,70 | 12,45 | 12,45 | -0,40% | - |
| 19.03.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 450,00 |
| 18.03.2026 | 12,45 | 12,50 | 12,25 | 12,50 | 3,31% | - |
| 17.03.2026 | 12,50 | 12,50 | 12,10 | 12,10 | -5,47% | 6,00 |
| 16.03.2026 | 12,50 | 12,80 | 12,20 | 12,80 | 7,56% | 998,00 |
| 13.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | 201,00 |
| 12.03.2026 | 12,60 | 12,60 | 12,30 | 12,40 | -2,36% | 1.260,00 |
| 11.03.2026 | 12,30 | 13,00 | 12,30 | 12,70 | 4,10% | 4.220,00 |
| 10.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 150,00 |
| 09.03.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -0,40% | 181,00 |
| 06.03.2026 | 12,20 | 12,45 | 12,20 | 12,45 | 3,32% | - |
| 05.03.2026 | 12,30 | 12,40 | 11,95 | 12,05 | -2,03% | - |
| 04.03.2026 | 12,30 | 12,40 | 12,10 | 12,30 | 2,50% | 6,00 |
| 03.03.2026 | 12,20 | 12,30 | 12,00 | 12,00 | -0,83% | 949,00 |
| 02.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 50,00 |
| 27.02.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 0,81% | 97,00 |
| 26.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | 519,00 |
| 25.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 50,00 |
| 24.02.2026 | 12,65 | 12,65 | 12,55 | 12,60 | -0,40% | - |
| 23.02.2026 | 12,70 | 12,80 | 12,60 | 12,65 | -1,94% | - |
| 20.02.2026 | 12,70 | 12,90 | 12,40 | 12,90 | 7,50% | 89,00 |
| 19.02.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -4,76% | 560,00 |
| 18.02.2026 | 11,95 | 12,65 | 11,95 | 12,60 | 5,00% | - |
| 17.02.2026 | 12,30 | 12,30 | 11,90 | 12,00 | -4,76% | 2.210,00 |
| 16.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 200,00 |
| 13.02.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -3,13% | 1.050,00 |
| 12.02.2026 | 12,40 | 12,80 | 12,40 | 12,80 | 7,56% | 1.500,00 |
| 11.02.2026 | 12,80 | 12,80 | 11,90 | 11,90 | -7,75% | 1.982,00 |
| 10.02.2026 | 12,80 | 12,90 | 12,70 | 12,90 | 0,00% | 428,00 |
| 09.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 741,00 |
| 06.02.2026 | 12,60 | 12,90 | 12,50 | 12,90 | 0,00% | 985,00 |
| 05.02.2026 | 12,60 | 12,90 | 12,60 | 12,90 | -0,77% | 220,00 |
| 04.02.2026 | 14,00 | 14,00 | 12,60 | 13,00 | -5,80% | 6.384,00 |
| 03.02.2026 | 14,20 | 14,20 | 13,80 | 13,80 | -4,17% | 1.914,00 |
| 02.02.2026 | 14,10 | 14,40 | 14,00 | 14,40 | 0,00% | 977,00 |
| 30.01.2026 | 14,20 | 14,40 | 13,70 | 14,40 | 2,13% | 2.052,00 |
| 29.01.2026 | 14,00 | 14,10 | 13,90 | 14,10 | 2,17% | 972,00 |
| 28.01.2026 | 13,20 | 14,30 | 13,20 | 13,80 | 7,81% | 5.415,00 |
| 27.01.2026 | 12,70 | 13,20 | 12,50 | 12,80 | 1,99% | 7.362,00 |
| 26.01.2026 | 12,45 | 12,60 | 12,45 | 12,55 | 0,80% | - |
| 23.01.2026 | 12,50 | 12,50 | 12,35 | 12,45 | 0,40% | - |
| 22.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 75,00 |
| 21.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 100,00 |
| 20.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.01.2026 | 12,60 | 12,60 | 12,20 | 12,50 | -2,34% | 1.285,00 |
| 16.01.2026 | 12,90 | 13,20 | 12,80 | 12,80 | -0,78% | 1.016,00 |
| 15.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 327,00 |
| 14.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 65,00 |
| 13.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 400,00 |
| 12.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 400,00 |
| 09.01.2026 | 12,90 | 12,90 | 12,70 | 12,70 | 1,60% | 98,00 |
| 08.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 500,00 |
| 07.01.2026 | 12,40 | 12,40 | 12,30 | 12,30 | 1,65% | - |
| 06.01.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -3,20% | 185,00 |
| 05.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 70,00 |
| 02.01.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -2,38% | - |
| 30.12.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 301,00 |
| 29.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 3,00 |
| 23.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 172,00 |
| 22.12.2025 | 12,40 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 19.12.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,41% | 411,00 |
| 18.12.2025 | 12,10 | 12,25 | 12,10 | 12,25 | 1,24% | - |
| 17.12.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | 483,00 |
| 16.12.2025 | 12,25 | 12,30 | 12,25 | 12,30 | 0,00% | - |
| 15.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 100,00 |
| 12.12.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 500,00 |
| 11.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 171,00 |
| 10.12.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 2,50% | 203,00 |
| 09.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 1.061,00 |