11,600€
Echtzeit-Aktienkurs audius SE
Bid:
Ask:
Aktienkurse zur audius SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,70 | 11,70 | 11,50 | 11,60 | -0,43% | 2.698,00 |
| 04.05.2026 | 11,50 | 11,65 | 11,30 | 11,65 | 0,43% | 4.268,00 |
| 30.04.2026 | 11,60 | 11,65 | 11,50 | 11,60 | 0,00% | - |
| 29.04.2026 | 11,50 | 11,65 | 11,45 | 11,60 | 0,87% | 16,00 |
| 28.04.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,00% | - |
| 27.04.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 0,00% | - |
| 24.04.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,00% | 1.444,00 |
| 23.04.2026 | 11,40 | 11,55 | 11,40 | 11,50 | 0,00% | - |
| 22.04.2026 | 11,40 | 11,60 | 11,40 | 11,50 | -0,43% | 3.230,00 |
| 21.04.2026 | 11,40 | 11,55 | 11,40 | 11,55 | 0,43% | 15,00 |
| 20.04.2026 | 11,40 | 11,55 | 11,40 | 11,50 | 0,00% | 56,00 |
| 17.04.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,00% | 2.158,00 |
| 16.04.2026 | 11,40 | 11,55 | 11,40 | 11,50 | 0,00% | - |
| 15.04.2026 | 11,55 | 11,55 | 11,40 | 11,50 | 0,88% | - |
| 14.04.2026 | 11,60 | 11,60 | 11,30 | 11,40 | -1,72% | 14,00 |
| 13.04.2026 | 11,65 | 11,65 | 11,35 | 11,60 | 0,00% | - |
| 10.04.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 0,87% | 45,00 |
| 09.04.2026 | 11,95 | 11,95 | 11,35 | 11,50 | -3,36% | 22,00 |
| 08.04.2026 | 11,95 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 07.04.2026 | 11,90 | 11,90 | 11,85 | 11,90 | 0,00% | 29,00 |
| 02.04.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 01.04.2026 | 11,70 | 11,90 | 11,70 | 11,80 | -1,26% | 440,00 |
| 31.03.2026 | 11,80 | 11,95 | 11,80 | 11,95 | 0,42% | - |
| 30.03.2026 | 11,95 | 11,95 | 11,85 | 11,90 | 0,00% | 30,00 |
| 27.03.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | 28,00 |
| 26.03.2026 | 11,90 | 12,45 | 11,90 | 11,90 | -1,65% | - |
| 25.03.2026 | 11,90 | 12,50 | 11,90 | 12,10 | 0,00% | - |
| 24.03.2026 | 12,30 | 12,60 | 12,00 | 12,10 | -3,20% | - |
| 23.03.2026 | 12,55 | 12,55 | 12,50 | 12,50 | -0,40% | 15,00 |
| 20.03.2026 | 12,60 | 12,85 | 12,50 | 12,55 | -1,95% | - |
| 19.03.2026 | 12,80 | 12,90 | 12,30 | 12,80 | 2,40% | 380,00 |
| 18.03.2026 | 12,70 | 12,70 | 12,40 | 12,50 | 0,00% | 27,00 |
| 17.03.2026 | 12,30 | 12,55 | 12,30 | 12,50 | 0,00% | - |
| 16.03.2026 | 12,00 | 12,75 | 12,00 | 12,50 | 2,46% | 15,00 |
| 13.03.2026 | 12,00 | 12,25 | 12,00 | 12,20 | 0,00% | - |
| 12.03.2026 | 12,30 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 11.03.2026 | 12,15 | 13,10 | 12,10 | 12,40 | 2,48% | - |
| 10.03.2026 | 12,10 | 12,40 | 12,00 | 12,10 | -1,63% | 450,00 |
| 09.03.2026 | 12,45 | 12,55 | 12,30 | 12,30 | -1,60% | 28,00 |
| 06.03.2026 | 11,90 | 12,50 | 11,90 | 12,50 | 4,17% | 14,00 |
| 05.03.2026 | 12,10 | 12,40 | 11,90 | 12,00 | -2,44% | - |
| 04.03.2026 | 12,10 | 12,40 | 12,10 | 12,30 | 0,00% | - |
| 03.03.2026 | 12,10 | 12,40 | 12,10 | 12,30 | 0,82% | 28,00 |
| 02.03.2026 | 12,30 | 12,35 | 12,20 | 12,20 | -0,81% | 15,00 |
| 27.02.2026 | 12,40 | 12,60 | 12,30 | 12,30 | -2,38% | 28,00 |
| 26.02.2026 | 12,50 | 12,70 | 12,50 | 12,60 | -0,79% | - |
| 25.02.2026 | 12,50 | 12,75 | 12,50 | 12,70 | 0,00% | - |
| 24.02.2026 | 12,60 | 12,75 | 12,60 | 12,70 | 0,00% | - |
| 23.02.2026 | 12,50 | 12,85 | 12,50 | 12,70 | 0,00% | 14,00 |
| 20.02.2026 | 12,20 | 12,70 | 12,20 | 12,70 | 3,25% | - |
| 19.02.2026 | 12,50 | 12,70 | 12,30 | 12,30 | -3,15% | 1.920,00 |
| 18.02.2026 | 11,80 | 12,70 | 11,80 | 12,70 | 6,72% | 21,00 |
| 17.02.2026 | 12,30 | 12,40 | 11,85 | 11,90 | -4,03% | 656,00 |
| 16.02.2026 | 12,30 | 12,55 | 12,30 | 12,40 | 0,00% | 42,00 |
| 13.02.2026 | 12,40 | 12,55 | 12,40 | 12,40 | -0,80% | 55,00 |
| 12.02.2026 | 12,45 | 12,80 | 12,40 | 12,50 | 0,81% | - |
| 11.02.2026 | 12,70 | 12,80 | 12,30 | 12,40 | -3,13% | - |
| 10.02.2026 | 12,80 | 12,80 | 12,65 | 12,80 | 0,79% | - |
| 09.02.2026 | 12,60 | 13,00 | 12,60 | 12,70 | 0,00% | - |
| 06.02.2026 | 12,60 | 13,00 | 12,60 | 12,70 | -0,39% | 25,00 |
| 05.02.2026 | 12,65 | 12,95 | 12,65 | 12,75 | 1,19% | 520,00 |
| 04.02.2026 | 13,90 | 13,90 | 12,35 | 12,60 | -10,00% | 270,00 |
| 03.02.2026 | 14,10 | 14,20 | 13,60 | 14,00 | -1,41% | 2.028,00 |
| 02.02.2026 | 14,10 | 14,30 | 14,10 | 14,20 | -0,35% | - |
| 30.01.2026 | 13,70 | 14,25 | 13,70 | 14,25 | 2,52% | 200,00 |
| 29.01.2026 | 14,15 | 14,25 | 13,85 | 13,90 | -1,42% | - |
| 28.01.2026 | 12,90 | 14,35 | 12,90 | 14,10 | 7,63% | 3.647,00 |
| 27.01.2026 | 12,40 | 13,20 | 12,40 | 13,10 | 4,80% | - |
| 26.01.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 7.200,00 |
| 23.01.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | - |
| 22.01.2026 | 12,40 | 12,90 | 12,40 | 12,50 | -0,79% | - |
| 21.01.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 20.01.2026 | 12,10 | 12,90 | 12,10 | 12,50 | 1,63% | - |
| 19.01.2026 | 12,80 | 12,95 | 12,00 | 12,30 | -4,65% | 2.640,00 |
| 16.01.2026 | 12,80 | 13,35 | 12,80 | 12,90 | -0,39% | - |
| 15.01.2026 | 12,80 | 12,95 | 12,80 | 12,95 | 0,39% | - |
| 14.01.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 13.01.2026 | 12,90 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 12.01.2026 | 12,60 | 13,00 | 12,60 | 13,00 | 2,36% | - |
| 09.01.2026 | 12,60 | 12,75 | 12,30 | 12,70 | 0,79% | 1.105,00 |
| 08.01.2026 | 12,10 | 12,60 | 12,10 | 12,60 | 2,44% | - |
| 07.01.2026 | 12,20 | 12,40 | 12,10 | 12,30 | -0,81% | - |
| 06.01.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | - |
| 05.01.2026 | 12,45 | 12,55 | 12,40 | 12,40 | 0,00% | 900,00 |
| 02.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 30.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 29.12.2025 | 12,20 | 12,55 | 12,20 | 12,40 | 0,00% | 75,00 |
| 23.12.2025 | 12,40 | 12,45 | 12,20 | 12,40 | -0,80% | - |
| 22.12.2025 | 12,30 | 12,50 | 12,05 | 12,50 | 0,00% | - |
| 19.12.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 2,88% | - |
| 18.12.2025 | 12,30 | 12,30 | 12,10 | 12,15 | -2,41% | 28,00 |
| 17.12.2025 | 12,10 | 12,45 | 12,10 | 12,45 | 2,89% | - |
| 16.12.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 0,00% | - |
| 15.12.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 0,00% | - |
| 12.12.2025 | 12,00 | 12,20 | 12,00 | 12,10 | 0,00% | - |
| 11.12.2025 | 12,00 | 12,15 | 12,00 | 12,10 | 0,00% | - |
| 10.12.2025 | 12,00 | 12,15 | 12,00 | 12,10 | 0,00% | - |
| 09.12.2025 | 12,00 | 12,15 | 12,00 | 12,10 | 0,00% | - |
| 08.12.2025 | 12,00 | 12,30 | 12,00 | 12,10 | 0,83% | - |
| 05.12.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | - |