9,925€
-0,25%
Echtzeit-Aktienkurs audius SE
Bid:
Ask:
Aktienkurse zur audius SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 10,50 | 10,50 | 10,00 | 10,00 | -4,76% | 514,00 |
| 30.09.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 3,96% | 280,00 |
| 29.09.2026 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | 858,00 |
| 28.09.2026 | 10,40 | 10,40 | 10,10 | 10,10 | -0,98% | 905,00 |
| 25.09.2026 | 9,95 | 10,20 | 9,95 | 10,20 | -0,97% | 650,00 |
| 24.09.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 3,52% | 1.265,00 |
| 23.09.2026 | 9,80 | 10,00 | 9,80 | 9,95 | 1,02% | 2.668,00 |
| 21.09.2026 | 9,85 | 9,85 | 9,50 | 9,85 | 0,51% | 336,00 |
| 18.09.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | 50,00 |
| 17.09.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | 15,00 |
| 16.09.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | 1,00 |
| 15.09.2026 | 9,95 | 9,95 | 9,85 | 9,85 | -1,01% | 123,00 |
| 14.09.2026 | 10,00 | 10,00 | 9,55 | 9,95 | 6,42% | 1.387,00 |
| 11.09.2026 | 9,55 | 9,55 | 9,35 | 9,35 | -2,09% | 720,00 |
| 10.09.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | 185,00 |
| 09.09.2026 | 9,70 | 9,70 | 9,40 | 9,50 | -6,86% | 1.134,00 |
| 08.09.2026 | 10,10 | 10,20 | 9,75 | 10,20 | 0,99% | 2.831,00 |
| 07.09.2026 | 9,90 | 10,10 | 9,45 | 10,10 | 0,00% | 1.600,00 |
| 03.09.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 5,76% | 42,00 |
| 02.09.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | 100,00 |
| 01.09.2026 | 9,85 | 9,85 | 9,70 | 9,70 | -0,51% | 1.347,00 |
| 31.08.2026 | 9,95 | 10,10 | 9,75 | 9,75 | -3,47% | 1.999,00 |
| 28.08.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 304,00 |
| 27.08.2026 | 9,95 | 10,10 | 9,95 | 10,10 | 2,54% | 1.405,00 |
| 26.08.2026 | 10,20 | 10,20 | 9,85 | 9,85 | -1,50% | 130,00 |
| 25.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | 43,00 |
| 24.08.2026 | 10,40 | 10,40 | 9,80 | 9,80 | -5,77% | 1.962,00 |
| 21.08.2026 | 10,10 | 10,40 | 9,65 | 10,40 | 2,97% | 1.308,00 |
| 20.08.2026 | 10,90 | 10,90 | 10,10 | 10,10 | -4,72% | 480,00 |
| 19.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 200,00 |
| 18.08.2026 | 11,50 | 11,50 | 10,20 | 10,40 | -7,14% | 1.021,00 |
| 17.08.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | 295,00 |
| 14.08.2026 | 11,10 | 11,10 | 11,00 | 11,00 | 0,00% | 1.030,00 |
| 13.08.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | 400,00 |
| 12.08.2026 | 11,20 | 11,20 | 10,80 | 10,80 | 2,86% | 860,00 |
| 11.08.2026 | 11,40 | 11,60 | 10,50 | 10,50 | -10,26% | 2.188,00 |
| 10.08.2026 | 11,40 | 11,90 | 11,40 | 11,70 | 1,74% | 184,00 |
| 07.08.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 2,68% | 205,00 |
| 06.08.2026 | 11,60 | 11,60 | 11,20 | 11,20 | 0,90% | 55,00 |
| 05.08.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 598,00 |
| 04.08.2026 | 11,60 | 11,60 | 11,20 | 11,20 | -3,45% | 300,00 |
| 03.08.2026 | 11,90 | 11,90 | 11,60 | 11,60 | 0,00% | 106,00 |
| 31.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 300,00 |
| 30.07.2026 | 12,30 | 12,30 | 11,50 | 11,50 | 1,77% | 1.081,00 |
| 27.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -7,38% | 70,00 |
| 24.07.2026 | 11,70 | 12,20 | 11,70 | 12,20 | 7,02% | 1.173,00 |
| 23.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | 18,00 |
| 22.07.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 7,77% | 1.753,00 |
| 21.07.2026 | 10,60 | 11,00 | 10,30 | 10,30 | -4,63% | 2.302,00 |
| 20.07.2026 | 11,50 | 11,50 | 10,00 | 10,80 | -7,69% | 3.207,00 |
| 17.07.2026 | 12,10 | 12,10 | 11,70 | 11,70 | -0,85% | 1.376,00 |
| 16.07.2026 | 11,90 | 12,00 | 11,80 | 11,80 | -0,84% | 7.210,00 |
| 15.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 102,00 |
| 14.07.2026 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | 71,00 |
| 13.07.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -4,88% | 350,00 |
| 10.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 420,00 |
| 09.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 100,00 |
| 08.07.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | 483,00 |
| 07.07.2026 | 12,70 | 12,70 | 12,10 | 12,10 | -3,97% | 803,00 |
| 06.07.2026 | 12,60 | 12,60 | 12,20 | 12,60 | 0,00% | 940,00 |
| 02.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 10,00 |
| 01.07.2026 | 12,80 | 12,80 | 12,50 | 12,50 | 0,00% | 64,00 |
| 30.06.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -2,34% | 77,00 |
| 29.06.2026 | 12,70 | 12,80 | 12,50 | 12,80 | -2,29% | 849,00 |
| 26.06.2026 | 12,60 | 13,10 | 12,60 | 13,10 | 0,77% | 128,00 |
| 25.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 152,00 |
| 24.06.2026 | 13,10 | 13,10 | 12,70 | 12,70 | 1,60% | 318,00 |
| 23.06.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -2,34% | 665,00 |
| 19.06.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -4,48% | 717,00 |
| 18.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 15,00 |
| 16.06.2026 | 13,60 | 13,70 | 13,10 | 13,10 | -0,76% | 667,00 |
| 15.06.2026 | 13,20 | 13,50 | 13,20 | 13,20 | 0,76% | 810,00 |
| 12.06.2026 | 13,60 | 13,60 | 13,10 | 13,10 | -2,96% | 115,00 |
| 11.06.2026 | 13,70 | 13,70 | 13,10 | 13,50 | -1,46% | 1.247,00 |
| 10.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | 1.329,00 |
| 09.06.2026 | 13,60 | 14,00 | 13,60 | 13,90 | 0,00% | 1.630,00 |
| 08.06.2026 | 13,50 | 14,00 | 13,50 | 13,90 | 2,21% | 829,00 |
| 05.06.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | 390,00 |
| 04.06.2026 | 13,60 | 13,70 | 13,50 | 13,50 | -0,74% | 1.150,00 |
| 03.06.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -1,45% | 130,00 |
| 02.06.2026 | 13,80 | 13,80 | 13,40 | 13,80 | 0,00% | 602,00 |
| 01.06.2026 | 13,90 | 13,90 | 13,80 | 13,80 | -1,43% | 21,00 |
| 29.05.2026 | 14,10 | 14,10 | 13,80 | 14,00 | 2,19% | 1.358,00 |
| 28.05.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,84% | 1.950,00 |
| 27.05.2026 | 14,30 | 14,30 | 13,80 | 14,10 | 2,92% | 1.465,00 |
| 26.05.2026 | 14,00 | 14,10 | 13,70 | 13,70 | -1,44% | 919,00 |
| 25.05.2026 | 14,00 | 14,00 | 13,80 | 13,90 | -0,71% | 504,00 |
| 22.05.2026 | 13,90 | 14,00 | 13,70 | 14,00 | 0,00% | 445,00 |
| 21.05.2026 | 13,60 | 14,00 | 13,30 | 14,00 | 2,19% | 2.893,00 |
| 20.05.2026 | 13,70 | 14,20 | 13,40 | 13,70 | 0,00% | 5.218,00 |
| 19.05.2026 | 13,40 | 14,00 | 13,20 | 13,70 | 0,00% | 2.271,00 |
| 18.05.2026 | 13,00 | 13,80 | 12,40 | 13,70 | 12,30% | 15.163,00 |
| 15.05.2026 | 11,80 | 12,20 | 11,60 | 12,20 | 4,27% | 14.493,00 |
| 14.05.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 1.150,00 |
| 13.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 1.258,00 |
| 12.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 842,00 |
| 08.05.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 0,00% | 3,00 |
| 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 |