Börse:
152,214CHF
-1,67%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
151,750CHF
Ask:
152,678CHF
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 156,45 | 156,45 | 148,50 | 152,21 | -1,67% | - |
| 15.01.2021 | 166,50 | 166,90 | 152,20 | 154,80 | -7,91% | 19.361,00 |
| 14.01.2021 | 173,20 | 173,20 | 167,50 | 168,10 | -2,83% | 9.540,00 |
| 13.01.2021 | 170,30 | 175,70 | 170,30 | 173,00 | 0,82% | 13.848,00 |
| 12.01.2021 | 164,80 | 171,90 | 164,40 | 171,60 | 4,89% | 15.984,00 |
| 11.01.2021 | 165,80 | 166,20 | 163,60 | 163,60 | -1,33% | 6.610,00 |
| 08.01.2021 | 166,00 | 168,00 | 163,30 | 165,80 | 0,18% | 6.675,00 |
| 07.01.2021 | 159,00 | 167,40 | 159,00 | 165,50 | 3,70% | 10.162,00 |
| 06.01.2021 | 161,00 | 162,90 | 158,60 | 159,60 | -0,81% | 9.080,00 |
| 05.01.2021 | 160,00 | 165,70 | 158,50 | 160,90 | 0,19% | 14.069,00 |
| 04.01.2021 | 162,00 | 163,40 | 155,60 | 160,60 | -0,62% | 15.077,00 |
| 30.12.2020 | 161,50 | 162,90 | 160,20 | 161,60 | -1,04% | 3.850,00 |
| 29.12.2020 | 162,40 | 165,60 | 161,70 | 163,30 | 0,31% | 5.294,00 |
| 28.12.2020 | 163,60 | 167,00 | 160,20 | 162,80 | -0,73% | 6.039,00 |
| 23.12.2020 | 166,00 | 166,00 | 161,60 | 164,00 | -0,49% | 4.243,00 |
| 22.12.2020 | 162,10 | 167,50 | 161,80 | 164,80 | 2,36% | 7.797,00 |
| 21.12.2020 | 163,20 | 163,20 | 157,20 | 161,00 | -2,84% | 11.899,00 |
| 18.12.2020 | 162,40 | 165,80 | 162,30 | 165,70 | 1,10% | 7.168,00 |
| 17.12.2020 | 163,40 | 165,40 | 163,30 | 163,90 | -0,30% | 4.726,00 |
| 16.12.2020 | 161,70 | 166,80 | 161,70 | 164,40 | 0,74% | 9.041,00 |
| 15.12.2020 | 157,30 | 163,50 | 157,30 | 163,20 | 3,23% | 9.143,00 |
| 14.12.2020 | 155,80 | 160,40 | 155,10 | 158,10 | 1,48% | 7.735,00 |
| 11.12.2020 | 158,00 | 158,10 | 154,80 | 155,80 | -2,07% | 8.304,00 |
| 10.12.2020 | 163,60 | 164,40 | 157,40 | 159,10 | -2,45% | 11.740,00 |
| 09.12.2020 | 159,50 | 164,80 | 158,70 | 163,10 | 2,51% | 10.283,00 |
| 08.12.2020 | 160,10 | 163,00 | 157,50 | 159,10 | -1,67% | 13.874,00 |
| 07.12.2020 | 160,70 | 164,00 | 160,00 | 161,80 | 0,94% | 12.458,00 |
| 04.12.2020 | 159,50 | 160,70 | 155,20 | 160,30 | -0,06% | 12.870,00 |
| 03.12.2020 | 157,80 | 164,50 | 156,60 | 160,40 | 1,65% | 23.472,00 |
| 02.12.2020 | 160,00 | 164,00 | 153,40 | 157,80 | -0,32% | 28.055,00 |
| 01.12.2020 | 157,50 | 161,00 | 156,80 | 158,30 | 0,44% | 17.553,00 |
| 30.11.2020 | 154,00 | 160,00 | 153,20 | 157,60 | 2,60% | 32.519,00 |
| 27.11.2020 | 147,40 | 154,00 | 147,30 | 153,60 | 5,21% | 29.391,00 |
| 26.11.2020 | 143,30 | 149,30 | 143,30 | 146,00 | 3,11% | 23.115,00 |
| 25.11.2020 | 143,00 | 143,00 | 139,90 | 141,60 | -0,35% | 7.139,00 |
| 24.11.2020 | 138,80 | 143,70 | 138,20 | 142,10 | 2,67% | 18.746,00 |
| 23.11.2020 | 131,70 | 138,40 | 131,70 | 138,40 | 4,53% | 15.094,00 |
| 20.11.2020 | 132,00 | 134,70 | 132,00 | 132,40 | -0,75% | 3.233,00 |
| 19.11.2020 | 133,70 | 134,80 | 131,90 | 133,40 | -0,45% | 7.240,00 |
| 18.11.2020 | 131,80 | 134,80 | 131,50 | 134,00 | 1,44% | 11.906,00 |
| 17.11.2020 | 130,80 | 133,70 | 130,40 | 132,10 | 0,15% | 12.446,00 |
| 16.11.2020 | 128,30 | 132,50 | 128,30 | 131,90 | 2,81% | 12.562,00 |
| 13.11.2020 | 128,30 | 130,60 | 127,40 | 128,30 | -0,23% | 11.314,00 |
| 12.11.2020 | 126,90 | 131,80 | 126,90 | 128,60 | 1,10% | 12.699,00 |
| 11.11.2020 | 123,30 | 131,70 | 122,70 | 127,20 | 4,09% | 33.992,00 |
| 10.11.2020 | 122,70 | 124,70 | 120,20 | 122,20 | -0,65% | 11.436,00 |
| 09.11.2020 | 119,10 | 123,80 | 118,70 | 123,00 | 4,77% | 18.066,00 |
| 06.11.2020 | 117,20 | 119,10 | 116,00 | 117,40 | -0,84% | 6.638,00 |
| 05.11.2020 | 118,10 | 119,80 | 116,60 | 118,40 | 0,25% | 7.907,00 |
| 04.11.2020 | 116,90 | 119,20 | 114,80 | 118,10 | 0,85% | 9.389,00 |
| 03.11.2020 | 114,90 | 117,40 | 113,60 | 117,10 | 2,18% | 6.937,00 |
| 02.11.2020 | 113,30 | 116,10 | 112,00 | 114,60 | 0,88% | 7.691,00 |
| 30.10.2020 | 111,70 | 113,60 | 109,20 | 113,60 | 1,70% | 6.978,00 |
| 29.10.2020 | 112,70 | 113,70 | 110,40 | 111,70 | -1,41% | 12.288,00 |
| 28.10.2020 | 117,70 | 117,70 | 111,80 | 113,30 | -3,98% | 12.479,00 |
| 27.10.2020 | 123,00 | 123,00 | 116,80 | 118,00 | -3,67% | 13.406,00 |
| 26.10.2020 | 126,70 | 127,10 | 121,90 | 122,50 | -4,37% | 11.460,00 |
| 23.10.2020 | 131,00 | 132,00 | 127,20 | 128,10 | -1,91% | 7.860,00 |
| 22.10.2020 | 126,30 | 131,40 | 124,00 | 130,60 | 2,27% | 15.252,00 |
| 21.10.2020 | 131,00 | 131,00 | 127,20 | 127,70 | -1,62% | 8.552,00 |
| 20.10.2020 | 133,20 | 133,20 | 128,90 | 129,80 | -2,33% | 12.301,00 |
| 19.10.2020 | 138,50 | 139,30 | 132,00 | 132,90 | -3,97% | 27.003,00 |
| 16.10.2020 | 133,60 | 143,90 | 133,60 | 138,40 | 3,44% | 37.665,00 |
| 15.10.2020 | 132,70 | 138,30 | 128,90 | 133,80 | -0,89% | 42.231,00 |
| 14.10.2020 | 133,70 | 138,00 | 133,40 | 135,00 | 0,97% | 22.726,00 |
| 13.10.2020 | 128,00 | 134,00 | 127,30 | 133,70 | 5,03% | 44.857,00 |
| 12.10.2020 | 127,60 | 128,80 | 127,30 | 127,30 | -0,31% | 9.204,00 |
| 09.10.2020 | 130,80 | 131,00 | 127,50 | 127,70 | -1,39% | 10.845,00 |
| 08.10.2020 | 130,70 | 132,40 | 128,70 | 129,50 | -0,38% | 13.657,00 |
| 07.10.2020 | 123,90 | 130,80 | 123,60 | 130,00 | 5,69% | 34.843,00 |
| 06.10.2020 | 119,40 | 124,00 | 119,40 | 123,00 | 3,02% | 43.960,00 |
| 05.10.2020 | 113,20 | 120,60 | 113,00 | 119,40 | 6,23% | 28.427,00 |
| 02.10.2020 | 112,50 | 114,40 | 111,90 | 112,40 | -1,23% | 5.503,00 |
| 01.10.2020 | 113,20 | 114,50 | 113,00 | 113,80 | 0,26% | 9.513,00 |
| 30.09.2020 | 112,60 | 114,40 | 111,10 | 113,50 | 0,27% | 9.585,00 |
| 29.09.2020 | 110,20 | 113,70 | 110,20 | 113,20 | 1,89% | 5.774,00 |
| 28.09.2020 | 110,30 | 112,80 | 110,00 | 111,10 | 1,65% | 2.914,00 |
| 25.09.2020 | 109,50 | 109,50 | 106,60 | 109,30 | 0,74% | 5.587,00 |
| 24.09.2020 | 108,70 | 109,80 | 107,80 | 108,50 | -1,72% | 6.152,00 |
| 23.09.2020 | 110,80 | 112,90 | 109,70 | 110,40 | 0,82% | 6.630,00 |
| 22.09.2020 | 111,10 | 113,00 | 109,10 | 109,50 | -2,14% | 9.104,00 |
| 21.09.2020 | 112,90 | 113,50 | 110,50 | 111,90 | -2,10% | 14.028,00 |
| 18.09.2020 | 114,50 | 114,90 | 114,20 | 114,30 | -0,78% | 11.712,00 |
| 17.09.2020 | 114,20 | 115,60 | 113,70 | 115,20 | -0,35% | 7.558,00 |
| 16.09.2020 | 115,00 | 116,80 | 115,00 | 115,60 | 0,00% | 5.828,00 |
| 15.09.2020 | 117,50 | 117,50 | 115,60 | 115,60 | -0,43% | 11.826,00 |
| 14.09.2020 | 113,40 | 116,80 | 111,60 | 116,10 | 3,57% | 24.898,00 |
| 11.09.2020 | 112,50 | 113,30 | 111,10 | 112,10 | -0,09% | 5.655,00 |
| 10.09.2020 | 111,30 | 114,60 | 110,90 | 112,20 | 1,08% | 13.617,00 |
| 09.09.2020 | 113,80 | 116,00 | 111,00 | 111,00 | -3,31% | 21.799,00 |
| 08.09.2020 | 112,30 | 114,80 | 110,90 | 114,80 | 2,23% | 10.060,00 |
| 07.09.2020 | 110,50 | 113,40 | 110,50 | 112,30 | 2,18% | 12.998,00 |
| 04.09.2020 | 105,60 | 112,40 | 105,50 | 109,90 | 2,14% | 20.488,00 |
| 03.09.2020 | 107,20 | 108,40 | 106,60 | 107,60 | 1,03% | 8.164,00 |
| 02.09.2020 | 109,40 | 109,70 | 106,50 | 106,50 | -1,93% | 8.423,00 |
| 01.09.2020 | 109,50 | 110,00 | 107,10 | 108,60 | 0,09% | 7.801,00 |
| 31.08.2020 | 109,60 | 111,50 | 108,50 | 108,50 | -0,73% | 8.942,00 |
| 28.08.2020 | 108,80 | 109,50 | 106,80 | 109,30 | 1,20% | 9.018,00 |
| 27.08.2020 | 107,50 | 108,50 | 106,90 | 108,00 | 0,56% | 8.343,00 |
| 26.08.2020 | 105,00 | 107,40 | 105,00 | 107,40 | 2,38% | 8.862,00 |