Börse:
154,896CHF
1,97%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
153,939CHF
Ask:
155,852CHF
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 152,40 | 155,20 | 150,60 | 154,50 | 1,71% | 6.981,00 |
| 07.12.2021 | 150,00 | 152,90 | 150,00 | 151,90 | 1,47% | 9.371,00 |
| 06.12.2021 | 144,70 | 150,00 | 144,70 | 149,70 | 3,81% | 7.583,00 |
| 03.12.2021 | 148,50 | 148,50 | 144,10 | 144,20 | -2,57% | 8.352,00 |
| 02.12.2021 | 145,20 | 148,80 | 142,90 | 148,00 | 1,86% | 12.870,00 |
| 01.12.2021 | 140,90 | 146,30 | 140,90 | 145,30 | 3,71% | 15.032,00 |
| 30.11.2021 | 136,60 | 142,20 | 134,20 | 140,10 | 1,89% | 23.933,00 |
| 29.11.2021 | 140,50 | 140,50 | 136,30 | 137,50 | -2,48% | 14.036,00 |
| 26.11.2021 | 144,00 | 144,00 | 138,80 | 141,00 | -3,36% | 12.203,00 |
| 25.11.2021 | 146,20 | 147,10 | 145,00 | 145,90 | -0,27% | 5.420,00 |
| 24.11.2021 | 148,20 | 150,50 | 145,20 | 146,30 | -1,81% | 8.559,00 |
| 23.11.2021 | 155,20 | 155,20 | 144,00 | 149,00 | -4,30% | 23.677,00 |
| 22.11.2021 | 154,00 | 156,60 | 153,30 | 155,70 | 0,71% | 5.822,00 |
| 19.11.2021 | 157,80 | 157,80 | 151,70 | 154,60 | -1,65% | 7.497,00 |
| 18.11.2021 | 160,50 | 160,70 | 156,70 | 157,20 | -1,81% | 5.862,00 |
| 17.11.2021 | 157,70 | 160,90 | 157,70 | 160,10 | 1,84% | 6.599,00 |
| 16.11.2021 | 155,30 | 158,20 | 155,30 | 157,20 | 1,62% | 3.430,00 |
| 15.11.2021 | 157,00 | 157,30 | 154,50 | 154,70 | -1,28% | 4.504,00 |
| 12.11.2021 | 155,62 | 161,10 | 155,27 | 156,70 | 0,67% | - |
| 11.11.2021 | 153,28 | 156,13 | 153,28 | 155,65 | 1,43% | - |
| 10.11.2021 | 157,45 | 157,45 | 151,29 | 153,46 | -2,08% | - |
| 09.11.2021 | 155,82 | 158,58 | 154,86 | 156,71 | 0,87% | - |
| 08.11.2021 | 152,01 | 156,19 | 151,97 | 155,37 | 2,22% | - |
| 05.11.2021 | 151,00 | 152,90 | 149,00 | 152,00 | 0,46% | 4.392,00 |
| 04.11.2021 | 150,90 | 154,00 | 150,50 | 151,30 | 1,54% | 12.548,00 |
| 03.11.2021 | 147,20 | 149,80 | 146,80 | 149,00 | 1,02% | 7.181,00 |
| 02.11.2021 | 148,20 | 148,20 | 144,00 | 147,50 | -0,27% | 14.314,00 |
| 01.11.2021 | 145,90 | 149,00 | 143,20 | 147,90 | 3,28% | 15.465,00 |
| 29.10.2021 | 139,30 | 145,70 | 138,90 | 143,20 | 2,51% | 14.502,00 |
| 28.10.2021 | 145,00 | 145,50 | 133,30 | 139,70 | -7,61% | 49.752,00 |
| 27.10.2021 | 152,10 | 153,20 | 149,60 | 151,20 | -0,40% | 4.530,00 |
| 26.10.2021 | 151,80 | 153,20 | 150,00 | 151,80 | 0,60% | 3.954,00 |
| 25.10.2021 | 151,40 | 151,40 | 147,50 | 150,90 | 0,27% | 4.763,00 |
| 22.10.2021 | 148,90 | 151,90 | 147,70 | 150,50 | 1,28% | 7.016,00 |
| 21.10.2021 | 150,80 | 152,10 | 147,80 | 148,60 | -1,39% | 11.097,00 |
| 20.10.2021 | 150,30 | 151,10 | 145,50 | 150,70 | 0,80% | 11.450,00 |
| 19.10.2021 | 152,00 | 152,50 | 148,60 | 149,50 | -1,64% | 6.385,00 |
| 18.10.2021 | 154,10 | 154,10 | 150,60 | 152,00 | -0,85% | 3.324,00 |
| 15.10.2021 | 153,90 | 155,30 | 152,70 | 153,30 | -0,07% | 5.570,00 |
| 14.10.2021 | 152,40 | 154,40 | 152,40 | 153,40 | 1,72% | 5.935,00 |
| 13.10.2021 | 149,10 | 153,10 | 149,10 | 150,80 | 0,53% | 7.874,00 |
| 12.10.2021 | 147,10 | 150,80 | 145,20 | 150,00 | 1,63% | 6.198,00 |
| 11.10.2021 | 148,60 | 148,60 | 144,20 | 147,60 | -0,34% | 4.968,00 |
| 08.10.2021 | 148,60 | 151,00 | 147,50 | 148,10 | 0,27% | 8.101,00 |
| 07.10.2021 | 144,10 | 148,10 | 144,10 | 147,70 | 2,86% | 6.735,00 |
| 06.10.2021 | 147,00 | 147,00 | 140,60 | 143,60 | -2,45% | 10.738,00 |
| 05.10.2021 | 147,10 | 147,40 | 145,30 | 147,20 | -0,27% | 10.239,00 |
| 04.10.2021 | 149,00 | 149,60 | 146,60 | 147,60 | -1,53% | 8.346,00 |
| 01.10.2021 | 151,00 | 151,00 | 147,30 | 149,90 | -1,06% | 9.649,00 |
| 30.09.2021 | 152,30 | 152,50 | 148,50 | 151,50 | -0,72% | 9.472,00 |
| 29.09.2021 | 153,20 | 154,40 | 151,90 | 152,60 | -0,26% | 5.267,00 |
| 28.09.2021 | 154,00 | 156,00 | 150,50 | 153,00 | -1,03% | 10.628,00 |
| 27.09.2021 | 154,30 | 155,20 | 151,70 | 154,60 | 0,59% | 6.374,00 |
| 24.09.2021 | 153,80 | 154,80 | 151,60 | 153,70 | 0,13% | 8.408,00 |
| 23.09.2021 | 155,00 | 158,20 | 151,20 | 153,50 | 0,20% | 12.400,00 |
| 22.09.2021 | 149,90 | 153,60 | 148,10 | 153,20 | 3,03% | 12.991,00 |
| 21.09.2021 | 151,50 | 152,50 | 147,10 | 148,70 | -2,17% | 14.053,00 |
| 20.09.2021 | 155,60 | 155,60 | 149,40 | 152,00 | -2,63% | 15.423,00 |
| 17.09.2021 | 160,70 | 163,60 | 155,00 | 156,10 | -3,22% | 20.164,00 |
| 16.09.2021 | 164,20 | 164,80 | 160,50 | 161,30 | -1,16% | 5.739,00 |
| 15.09.2021 | 165,80 | 166,50 | 161,70 | 163,20 | -1,86% | 11.288,00 |
| 14.09.2021 | 167,50 | 169,10 | 165,90 | 166,30 | -0,95% | 4.898,00 |
| 13.09.2021 | 165,70 | 168,40 | 164,20 | 167,90 | 1,21% | 5.641,00 |
| 10.09.2021 | 168,80 | 168,80 | 165,60 | 165,90 | -1,37% | 5.476,00 |
| 09.09.2021 | 167,00 | 168,70 | 164,20 | 168,20 | 0,48% | 7.696,00 |
| 08.09.2021 | 172,20 | 172,50 | 166,80 | 167,40 | -3,13% | 11.402,00 |
| 07.09.2021 | 173,60 | 173,60 | 171,60 | 172,80 | -0,12% | 5.733,00 |
| 06.09.2021 | 173,20 | 174,80 | 171,60 | 173,00 | 0,46% | 5.453,00 |
| 03.09.2021 | 176,00 | 178,30 | 171,80 | 172,20 | -3,04% | 10.688,00 |
| 02.09.2021 | 173,20 | 178,50 | 173,20 | 177,60 | 2,19% | 9.796,00 |
| 01.09.2021 | 175,90 | 176,00 | 172,60 | 173,80 | -0,86% | 7.539,00 |
| 31.08.2021 | 178,40 | 180,00 | 174,00 | 175,30 | -1,52% | 9.790,00 |
| 30.08.2021 | 176,00 | 181,00 | 175,70 | 178,00 | 1,25% | 9.681,00 |
| 27.08.2021 | 174,40 | 177,20 | 173,90 | 175,80 | 0,46% | 8.866,00 |
| 26.08.2021 | 175,20 | 176,80 | 173,90 | 175,00 | -0,46% | 4.288,00 |
| 25.08.2021 | 175,40 | 177,40 | 173,90 | 175,80 | -0,11% | 4.936,00 |
| 24.08.2021 | 174,80 | 176,60 | 174,40 | 176,00 | 1,03% | 5.875,00 |
| 23.08.2021 | 177,10 | 178,40 | 173,60 | 174,20 | -1,30% | 3.434,00 |
| 20.08.2021 | 179,00 | 179,00 | 172,80 | 176,50 | -1,67% | 12.537,00 |
| 19.08.2021 | 181,50 | 181,50 | 176,90 | 179,50 | -2,66% | 12.313,00 |
| 18.08.2021 | 182,80 | 184,90 | 181,20 | 184,40 | 0,88% | 8.047,00 |
| 17.08.2021 | 185,50 | 186,80 | 182,30 | 182,80 | -1,08% | 30.702,00 |
| 16.08.2021 | 183,30 | 186,70 | 183,30 | 184,80 | 0,49% | 13.680,00 |
| 13.08.2021 | 181,70 | 186,00 | 180,90 | 183,90 | 1,71% | 15.098,00 |
| 12.08.2021 | 171,90 | 181,80 | 171,90 | 180,80 | 5,79% | 25.573,00 |
| 11.08.2021 | 169,50 | 171,80 | 168,60 | 170,90 | 0,95% | 5.539,00 |
| 10.08.2021 | 168,30 | 170,80 | 167,00 | 169,30 | 0,77% | 5.542,00 |
| 09.08.2021 | 171,50 | 171,50 | 165,80 | 168,00 | -1,47% | 4.476,00 |
| 06.08.2021 | 169,60 | 170,90 | 167,80 | 170,50 | 0,89% | 7.072,00 |
| 05.08.2021 | 171,00 | 171,00 | 168,00 | 169,00 | -1,46% | 13.254,00 |
| 04.08.2021 | 171,80 | 174,20 | 171,50 | 171,50 | 0,18% | 6.941,00 |
| 03.08.2021 | 171,10 | 174,50 | 170,00 | 171,20 | 0,65% | 9.163,00 |
| 02.08.2021 | 175,00 | 176,60 | 170,00 | 170,10 | -2,24% | 14.753,00 |
| 30.07.2021 | 168,30 | 176,80 | 167,50 | 174,00 | 4,07% | 20.649,00 |
| 29.07.2021 | 174,00 | 175,50 | 165,00 | 167,20 | -3,69% | 21.644,00 |
| 28.07.2021 | 174,70 | 176,50 | 173,30 | 173,60 | -0,97% | 9.764,00 |
| 27.07.2021 | 174,60 | 177,00 | 172,80 | 175,30 | 0,69% | 18.307,00 |
| 26.07.2021 | 171,80 | 175,40 | 169,60 | 174,10 | 0,99% | 14.758,00 |
| 23.07.2021 | 167,20 | 174,70 | 167,20 | 172,40 | 3,48% | 18.269,00 |
| 22.07.2021 | 164,60 | 168,30 | 164,60 | 166,60 | 1,83% | 13.644,00 |