12,750€
-2,30%
Echtzeit-Aktienkurs audius SE
Bid:
Ask:
Aktienkurse zur audius SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 12,95 | 13,15 | 12,95 | 13,05 | -1,88% | - |
| 05.09.2025 | 13,30 | 13,35 | 13,25 | 13,30 | 0,00% | - |
| 04.09.2025 | 13,30 | 13,35 | 13,25 | 13,30 | -0,75% | - |
| 03.09.2025 | 12,40 | 13,50 | 12,40 | 13,40 | 7,63% | 50,00 |
| 02.09.2025 | 12,20 | 12,45 | 12,20 | 12,45 | 0,40% | - |
| 01.09.2025 | 12,20 | 12,45 | 12,20 | 12,40 | 0,40% | - |
| 29.08.2025 | 12,20 | 12,40 | 12,10 | 12,35 | -0,40% | - |
| 28.08.2025 | 12,40 | 12,90 | 12,40 | 12,40 | -0,40% | - |
| 27.08.2025 | 12,50 | 12,90 | 12,40 | 12,45 | 1,22% | - |
| 26.08.2025 | 13,15 | 13,15 | 12,15 | 12,30 | -6,82% | - |
| 25.08.2025 | 13,10 | 13,55 | 13,10 | 13,20 | 0,00% | - |
| 22.08.2025 | 13,15 | 13,25 | 13,10 | 13,20 | 0,00% | - |
| 21.08.2025 | 13,25 | 13,40 | 12,65 | 13,20 | -1,49% | - |
| 20.08.2025 | 13,40 | 13,50 | 13,15 | 13,40 | -0,37% | 500,00 |
| 19.08.2025 | 13,15 | 13,60 | 12,75 | 13,45 | 1,51% | 300,00 |
| 18.08.2025 | 13,50 | 13,75 | 12,95 | 13,25 | -3,64% | - |
| 15.08.2025 | 13,70 | 13,80 | 13,45 | 13,75 | 0,36% | 550,00 |
| 14.08.2025 | 13,90 | 14,00 | 12,95 | 13,70 | -1,79% | - |
| 13.08.2025 | 13,80 | 14,10 | 13,80 | 13,95 | 0,36% | - |
| 12.08.2025 | 13,80 | 13,95 | 13,80 | 13,90 | 0,00% | - |
| 11.08.2025 | 13,75 | 13,95 | 13,75 | 13,90 | 0,72% | 110,00 |
| 08.08.2025 | 13,85 | 13,85 | 13,75 | 13,80 | -0,36% | - |
| 07.08.2025 | 13,75 | 13,95 | 13,75 | 13,85 | 0,00% | - |
| 06.08.2025 | 13,85 | 13,95 | 13,75 | 13,85 | 0,00% | - |
| 05.08.2025 | 13,60 | 14,25 | 13,55 | 13,85 | 1,47% | - |
| 04.08.2025 | 13,65 | 13,75 | 13,60 | 13,65 | 0,00% | - |
| 01.08.2025 | 13,70 | 13,75 | 13,00 | 13,65 | -0,73% | - |
| 31.07.2025 | 13,10 | 14,15 | 13,10 | 13,75 | 7,84% | - |
| 30.07.2025 | 12,50 | 14,00 | 12,40 | 12,75 | 2,00% | - |
| 29.07.2025 | 12,25 | 12,50 | 12,20 | 12,50 | 2,04% | - |
| 28.07.2025 | 12,20 | 12,25 | 11,90 | 12,25 | 0,41% | - |
| 25.07.2025 | 11,60 | 12,20 | 11,60 | 12,20 | 5,17% | - |
| 24.07.2025 | 11,60 | 11,75 | 11,60 | 11,60 | 0,00% | - |
| 23.07.2025 | 11,70 | 11,85 | 11,60 | 11,60 | -1,69% | - |
| 22.07.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | - |
| 21.07.2025 | 11,60 | 11,75 | 11,45 | 11,60 | -0,85% | 45,00 |
| 18.07.2025 | 11,65 | 11,75 | 11,60 | 11,70 | 0,43% | - |
| 17.07.2025 | 11,50 | 11,75 | 11,40 | 11,65 | 1,30% | - |
| 16.07.2025 | 11,50 | 11,65 | 11,50 | 11,50 | -0,86% | - |
| 15.07.2025 | 11,50 | 11,65 | 11,50 | 11,60 | 0,43% | - |
| 14.07.2025 | 11,55 | 11,70 | 11,50 | 11,55 | 0,00% | - |
| 11.07.2025 | 11,55 | 11,65 | 11,55 | 11,55 | -0,43% | 200,00 |
| 10.07.2025 | 11,70 | 11,70 | 11,55 | 11,60 | 0,43% | 50,00 |
| 09.07.2025 | 11,65 | 11,65 | 11,55 | 11,55 | -1,28% | - |
| 08.07.2025 | 11,70 | 11,70 | 11,55 | 11,70 | -0,43% | - |
| 07.07.2025 | 11,65 | 11,75 | 11,55 | 11,75 | 0,43% | - |
| 04.07.2025 | 11,65 | 11,70 | 11,55 | 11,70 | 0,00% | - |
| 03.07.2025 | 11,50 | 11,70 | 11,40 | 11,70 | 0,86% | - |
| 02.07.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,43% | - |
| 01.07.2025 | 11,50 | 11,55 | 11,50 | 11,55 | 0,00% | - |
| 30.06.2025 | 11,45 | 11,55 | 11,40 | 11,55 | 0,87% | - |
| 27.06.2025 | 11,40 | 11,50 | 11,40 | 11,45 | 0,44% | - |
| 26.06.2025 | 11,40 | 11,55 | 11,20 | 11,40 | -0,44% | - |
| 25.06.2025 | 11,35 | 11,55 | 11,35 | 11,45 | 0,88% | - |
| 24.06.2025 | 11,40 | 11,45 | 11,35 | 11,35 | -0,87% | 344,00 |
| 23.06.2025 | 11,40 | 11,45 | 11,35 | 11,45 | 0,44% | 280,00 |
| 20.06.2025 | 11,40 | 11,45 | 11,30 | 11,40 | 0,00% | - |
| 19.06.2025 | 11,30 | 11,45 | 11,30 | 11,40 | -0,44% | - |
| 18.06.2025 | 11,45 | 11,55 | 11,35 | 11,45 | -0,43% | - |
| 17.06.2025 | 11,55 | 11,55 | 11,45 | 11,50 | -0,86% | - |
| 16.06.2025 | 11,45 | 11,65 | 11,45 | 11,60 | 0,87% | - |
| 13.06.2025 | 11,65 | 11,65 | 11,45 | 11,50 | -1,71% | - |
| 12.06.2025 | 11,55 | 11,70 | 11,55 | 11,70 | 0,86% | - |
| 11.06.2025 | 11,50 | 11,75 | 11,50 | 11,60 | 0,43% | - |
| 10.06.2025 | 11,40 | 11,75 | 11,40 | 11,55 | 1,32% | 344,00 |
| 09.06.2025 | 11,60 | 11,70 | 11,40 | 11,40 | -2,15% | - |
| 06.06.2025 | 11,70 | 11,70 | 11,55 | 11,65 | -0,85% | - |
| 05.06.2025 | 12,00 | 12,05 | 11,70 | 11,75 | -2,08% | - |
| 04.06.2025 | 11,30 | 12,00 | 11,10 | 12,00 | 5,73% | 600,00 |
| 03.06.2025 | 11,10 | 11,35 | 10,90 | 11,35 | 2,25% | - |
| 02.06.2025 | 11,25 | 11,25 | 10,90 | 11,10 | -0,89% | - |
| 30.05.2025 | 11,10 | 11,25 | 11,10 | 11,20 | 0,45% | - |
| 29.05.2025 | 11,15 | 11,20 | 11,05 | 11,15 | 0,00% | 300,00 |
| 28.05.2025 | 11,15 | 11,20 | 11,10 | 11,15 | -0,45% | - |
| 27.05.2025 | 11,15 | 11,25 | 11,15 | 11,20 | 0,00% | 200,00 |
| 26.05.2025 | 11,25 | 11,30 | 11,15 | 11,20 | -0,88% | - |
| 23.05.2025 | 11,25 | 11,30 | 11,25 | 11,30 | 0,00% | - |
| 22.05.2025 | 11,25 | 11,30 | 11,25 | 11,30 | 0,00% | - |
| 21.05.2025 | 11,15 | 11,45 | 11,10 | 11,30 | 0,89% | - |
| 20.05.2025 | 11,40 | 13,10 | 10,90 | 11,20 | -1,32% | - |
| 19.05.2025 | 10,75 | 13,00 | 10,75 | 11,35 | 2,25% | - |
| 16.05.2025 | 11,20 | 11,40 | 11,00 | 11,10 | -2,20% | - |
| 15.05.2025 | 11,00 | 13,00 | 11,00 | 11,35 | 1,34% | - |
| 14.05.2025 | 11,15 | 11,20 | 11,00 | 11,20 | 0,45% | - |
| 13.05.2025 | 11,25 | 11,30 | 11,15 | 11,15 | 0,00% | 200,00 |
| 12.05.2025 | 11,30 | 11,30 | 11,00 | 11,15 | -1,76% | - |
| 09.05.2025 | 11,40 | 11,40 | 11,30 | 11,35 | -0,87% | - |
| 08.05.2025 | 11,30 | 11,45 | 11,30 | 11,45 | 1,33% | - |
| 07.05.2025 | 11,20 | 11,35 | 11,00 | 11,30 | 0,89% | - |
| 06.05.2025 | 11,20 | 11,25 | 11,15 | 11,20 | -0,44% | - |
| 05.05.2025 | 11,20 | 11,25 | 11,20 | 11,25 | 0,90% | 910,00 |
| 02.05.2025 | 11,10 | 11,20 | 11,10 | 11,15 | 0,90% | - |
| 30.04.2025 | 11,40 | 11,40 | 11,05 | 11,05 | -2,64% | - |
| 29.04.2025 | 11,50 | 11,50 | 11,35 | 11,35 | -1,73% | - |
| 28.04.2025 | 11,35 | 11,55 | 11,35 | 11,55 | 1,32% | 878,00 |
| 25.04.2025 | 11,40 | 11,40 | 11,30 | 11,40 | -0,44% | - |
| 24.04.2025 | 11,30 | 11,45 | 11,30 | 11,45 | 0,88% | - |
| 23.04.2025 | 11,40 | 11,40 | 11,30 | 11,35 | -0,87% | - |
| 22.04.2025 | 11,40 | 11,45 | 11,40 | 11,45 | 0,00% | - |
| 17.04.2025 | 11,90 | 11,90 | 11,40 | 11,45 | -3,38% | - |