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 | 10,40 | 10,40 | 9,95 | 9,95 | -5,24% | 982,00 |
| 30.09.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 2,94% | 424,00 |
| 29.09.2026 | 10,30 | 10,30 | 10,10 | 10,20 | -0,97% | 432,00 |
| 28.09.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 25.09.2026 | 10,10 | 10,30 | 10,10 | 10,20 | 0,99% | 1.098,00 |
| 24.09.2026 | 10,00 | 10,40 | 10,00 | 10,10 | 0,00% | 912,00 |
| 23.09.2026 | 9,85 | 10,10 | 9,55 | 10,10 | 4,12% | 1.062,00 |
| 22.09.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 21.09.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 18.09.2026 | 9,80 | 9,80 | 9,60 | 9,70 | -1,02% | 600,00 |
| 17.09.2026 | 9,90 | 10,10 | 9,70 | 9,80 | -1,01% | 2.205,00 |
| 16.09.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 15.09.2026 | 9,75 | 9,80 | 9,75 | 9,80 | 1,03% | - |
| 14.09.2026 | 9,70 | 9,70 | 9,60 | 9,70 | 0,52% | 100,00 |
| 11.09.2026 | 9,40 | 9,65 | 9,40 | 9,65 | 2,66% | 200,00 |
| 10.09.2026 | 9,30 | 9,40 | 9,30 | 9,40 | 1,08% | - |
| 09.09.2026 | 9,70 | 9,70 | 9,30 | 9,30 | -4,12% | 2.856,00 |
| 08.09.2026 | 10,00 | 10,00 | 9,60 | 9,70 | -2,02% | 3.378,00 |
| 07.09.2026 | 9,65 | 9,90 | 9,60 | 9,90 | 2,06% | 1.086,00 |
| 04.09.2026 | 9,80 | 9,80 | 9,60 | 9,70 | -3,00% | 3.000,00 |
| 03.09.2026 | 9,55 | 10,00 | 9,50 | 10,00 | 5,26% | 4.500,00 |
| 02.09.2026 | 9,50 | 9,55 | 9,50 | 9,50 | -1,55% | 2.204,00 |
| 01.09.2026 | 9,50 | 9,75 | 9,50 | 9,65 | -0,52% | 603,00 |
| 31.08.2026 | 9,80 | 10,10 | 9,70 | 9,70 | -2,51% | 2.019,00 |
| 28.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | 1,00 |
| 27.08.2026 | 10,00 | 10,00 | 9,95 | 9,95 | -1,49% | 2.119,00 |
| 26.08.2026 | 10,00 | 10,10 | 9,80 | 10,10 | 1,00% | 1.793,00 |
| 25.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | 1.101,00 |
| 24.08.2026 | 10,70 | 10,70 | 9,85 | 10,10 | -3,81% | 4.038,00 |
| 21.08.2026 | 10,00 | 10,50 | 9,75 | 10,50 | 2,94% | 3.552,00 |
| 20.08.2026 | 10,40 | 10,40 | 10,10 | 10,20 | -3,77% | 940,00 |
| 19.08.2026 | 10,60 | 10,70 | 10,60 | 10,60 | -0,93% | 1.636,00 |
| 18.08.2026 | 11,20 | 11,20 | 10,00 | 10,70 | -4,46% | 3.313,00 |
| 17.08.2026 | 11,30 | 11,50 | 11,20 | 11,20 | 0,90% | 1.378,00 |
| 14.08.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 0,91% | 2,00 |
| 13.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 12.08.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 2,75% | 809,00 |
| 11.08.2026 | 11,70 | 11,70 | 10,80 | 10,90 | -8,40% | 1.278,00 |
| 10.08.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 4,39% | 1.010,00 |
| 07.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 06.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 05.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 04.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 03.08.2026 | 11,60 | 11,60 | 11,30 | 11,50 | -3,36% | 525,00 |
| 31.07.2026 | 12,00 | 12,00 | 11,90 | 11,90 | 0,85% | 432,00 |
| 30.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 432,00 |
| 28.07.2026 | 11,90 | 11,90 | 11,50 | 11,50 | -1,71% | 507,00 |
| 27.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 24.07.2026 | 11,40 | 11,70 | 11,40 | 11,60 | 4,50% | 1.563,00 |
| 23.07.2026 | 11,30 | 11,30 | 11,10 | 11,10 | 0,00% | 400,00 |
| 22.07.2026 | 10,70 | 11,10 | 10,70 | 11,10 | 1,83% | 767,00 |
| 21.07.2026 | 10,80 | 11,10 | 10,70 | 10,90 | 2,83% | 2.365,00 |
| 20.07.2026 | 11,50 | 11,50 | 10,30 | 10,60 | -9,40% | 4.928,00 |
| 17.07.2026 | 12,20 | 12,20 | 11,60 | 11,70 | -4,10% | 1.868,00 |
| 16.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 796,00 |
| 15.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 14.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 13.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 10.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 09.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 08.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 07.07.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -4,00% | 701,00 |
| 06.07.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -2,34% | 641,00 |
| 03.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 02.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 40,00 |
| 01.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 30.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 23,00 |
| 29.06.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | 385,00 |
| 26.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 25.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 24.06.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | 317,00 |
| 23.06.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -2,31% | 385,00 |
| 22.06.2026 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | 649,00 |
| 19.06.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -1,52% | 500,00 |
| 18.06.2026 | 13,40 | 13,40 | 13,20 | 13,20 | 0,00% | 500,00 |
| 17.06.2026 | 13,40 | 13,50 | 13,20 | 13,20 | 0,00% | 1.079,00 |
| 16.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 15.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.06.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 100,00 |
| 11.06.2026 | 13,50 | 13,50 | 13,20 | 13,20 | -2,94% | 1.763,00 |
| 10.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 09.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 0,74% | 381,00 |
| 08.06.2026 | 13,70 | 13,70 | 13,60 | 13,60 | 1,49% | 414,00 |
| 05.06.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | 2,00 |
| 04.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 03.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 02.06.2026 | 14,10 | 14,10 | 13,50 | 13,50 | 0,00% | 2.263,00 |
| 01.06.2026 | 13,50 | 13,60 | 13,50 | 13,50 | -2,17% | 1.735,00 |
| 29.05.2026 | 13,90 | 14,00 | 13,80 | 13,80 | 0,00% | 138,00 |
| 28.05.2026 | 13,80 | 14,00 | 13,80 | 13,80 | -0,72% | 1.847,00 |
| 27.05.2026 | 14,30 | 14,30 | 13,90 | 13,90 | -1,42% | 2.533,00 |
| 26.05.2026 | 13,80 | 14,10 | 13,60 | 14,10 | 2,92% | 2.334,00 |
| 25.05.2026 | 13,90 | 13,90 | 13,60 | 13,70 | -0,72% | 652,00 |
| 22.05.2026 | 13,90 | 14,00 | 13,80 | 13,80 | 0,73% | 680,00 |
| 21.05.2026 | 13,70 | 13,90 | 13,70 | 13,70 | 1,48% | 1.211,00 |
| 20.05.2026 | 13,30 | 14,20 | 13,30 | 13,50 | 3,85% | 6.457,00 |
| 19.05.2026 | 13,20 | 13,40 | 13,00 | 13,00 | 0,78% | 5.198,00 |
| 18.05.2026 | 13,10 | 13,30 | 12,90 | 12,90 | 11,21% | 15.683,00 |
| 15.05.2026 | 11,70 | 12,00 | 11,60 | 11,60 | 0,00% | 11.151,00 |