Börse:
180,871CHF
-0,13%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
179,630CHF
Ask:
182,111CHF
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 180,84 | 184,48 | 177,40 | 181,61 | 0,51% | - |
| 12.04.2021 | 179,50 | 182,30 | 176,10 | 180,70 | 1,01% | 16.067,00 |
| 09.04.2021 | 180,90 | 182,70 | 177,00 | 178,90 | -1,38% | 13.582,00 |
| 08.04.2021 | 182,30 | 184,20 | 178,40 | 181,40 | -0,44% | 15.114,00 |
| 07.04.2021 | 182,70 | 182,90 | 179,50 | 182,20 | 0,28% | 12.328,00 |
| 06.04.2021 | 180,20 | 184,00 | 180,20 | 181,70 | 1,51% | 12.410,00 |
| 01.04.2021 | 177,10 | 180,80 | 176,20 | 179,00 | 0,96% | 9.537,00 |
| 31.03.2021 | 177,70 | 183,10 | 176,10 | 177,30 | 0,34% | 19.710,00 |
| 30.03.2021 | 172,80 | 178,10 | 170,00 | 176,70 | 2,79% | 18.839,00 |
| 29.03.2021 | 170,60 | 173,90 | 166,70 | 171,90 | 0,88% | 16.598,00 |
| 26.03.2021 | 171,20 | 174,30 | 169,30 | 170,40 | 0,47% | 21.868,00 |
| 25.03.2021 | 181,30 | 181,30 | 164,40 | 169,60 | -7,17% | 56.082,00 |
| 24.03.2021 | 182,40 | 185,70 | 179,00 | 182,70 | 0,33% | 27.213,00 |
| 23.03.2021 | 189,20 | 189,20 | 181,80 | 182,10 | -4,01% | 15.941,00 |
| 22.03.2021 | 193,20 | 195,70 | 188,50 | 189,70 | -2,22% | 13.437,00 |
| 19.03.2021 | 195,90 | 196,20 | 191,10 | 194,00 | -0,97% | 17.891,00 |
| 18.03.2021 | 196,60 | 201,00 | 192,90 | 195,90 | -0,31% | 31.307,00 |
| 17.03.2021 | 191,30 | 197,50 | 191,30 | 196,50 | 2,88% | 20.792,00 |
| 16.03.2021 | 194,40 | 197,30 | 189,50 | 191,00 | -1,65% | 17.183,00 |
| 15.03.2021 | 192,50 | 197,00 | 192,10 | 194,20 | 1,15% | 21.100,00 |
| 12.03.2021 | 189,90 | 193,90 | 189,00 | 192,00 | 1,05% | 19.452,00 |
| 11.03.2021 | 184,20 | 191,00 | 184,20 | 190,00 | 3,54% | 29.936,00 |
| 10.03.2021 | 176,70 | 184,00 | 176,70 | 183,50 | 4,20% | 31.683,00 |
| 09.03.2021 | 174,80 | 176,70 | 171,10 | 176,10 | 1,27% | 37.743,00 |
| 08.03.2021 | 165,90 | 176,20 | 165,40 | 173,90 | 5,33% | 17.645,00 |
| 05.03.2021 | 166,00 | 168,00 | 162,80 | 165,10 | 0,36% | 8.221,00 |
| 04.03.2021 | 162,60 | 168,80 | 162,30 | 164,50 | 2,43% | 14.929,00 |
| 03.03.2021 | 161,40 | 166,20 | 158,10 | 160,60 | -0,74% | 12.900,00 |
| 02.03.2021 | 166,00 | 166,90 | 161,40 | 161,80 | -1,64% | 7.547,00 |
| 01.03.2021 | 163,60 | 166,90 | 161,40 | 164,50 | 0,98% | 45.826,00 |
| 26.02.2021 | 159,30 | 163,30 | 157,50 | 162,90 | 2,07% | 6.502,00 |
| 25.02.2021 | 162,40 | 166,30 | 158,20 | 159,60 | -0,81% | 6.676,00 |
| 24.02.2021 | 160,50 | 163,50 | 160,10 | 160,90 | 1,07% | 4.024,00 |
| 23.02.2021 | 167,20 | 167,20 | 156,10 | 159,20 | -4,56% | 8.415,00 |
| 22.02.2021 | 163,70 | 167,50 | 161,50 | 166,80 | 1,15% | 5.129,00 |
| 19.02.2021 | 161,20 | 165,00 | 160,00 | 164,90 | 3,19% | 6.051,00 |
| 18.02.2021 | 159,80 | 163,30 | 159,00 | 159,80 | 0,25% | 7.006,00 |
| 17.02.2021 | 162,10 | 162,90 | 157,20 | 159,40 | -1,24% | 6.342,00 |
| 16.02.2021 | 160,50 | 162,40 | 160,10 | 161,40 | 0,81% | 4.401,00 |
| 15.02.2021 | 159,30 | 163,20 | 158,10 | 160,10 | 0,25% | 7.862,00 |
| 12.02.2021 | 160,90 | 162,30 | 159,20 | 159,70 | -1,66% | 5.920,00 |
| 11.02.2021 | 162,50 | 164,50 | 161,70 | 162,40 | 0,37% | 4.726,00 |
| 10.02.2021 | 163,80 | 165,90 | 160,30 | 161,80 | -1,46% | 6.067,00 |
| 09.02.2021 | 166,60 | 166,60 | 163,00 | 164,20 | -1,14% | 5.048,00 |
| 08.02.2021 | 168,60 | 169,60 | 165,00 | 166,10 | -0,66% | 5.106,00 |
| 05.02.2021 | 167,80 | 171,20 | 165,90 | 167,20 | -1,30% | 5.195,00 |
| 04.02.2021 | 170,30 | 171,10 | 167,10 | 169,40 | -0,24% | 12.238,00 |
| 03.02.2021 | 166,60 | 172,80 | 164,60 | 169,80 | 3,35% | 18.594,00 |
| 02.02.2021 | 158,90 | 165,00 | 158,90 | 164,30 | 3,20% | 10.885,00 |
| 01.02.2021 | 158,40 | 163,50 | 157,60 | 159,20 | -0,56% | 6.775,00 |
| 29.01.2021 | 156,00 | 161,40 | 156,00 | 160,10 | 1,39% | 9.210,00 |
| 28.01.2021 | 154,10 | 159,30 | 150,50 | 157,90 | 1,35% | 10.688,00 |
| 27.01.2021 | 159,90 | 160,30 | 153,40 | 155,80 | -2,81% | 12.273,00 |
| 26.01.2021 | 151,00 | 161,00 | 151,00 | 160,30 | 7,58% | 19.588,00 |
| 25.01.2021 | 158,80 | 158,80 | 147,10 | 149,00 | -5,10% | 15.982,00 |
| 22.01.2021 | 158,00 | 158,70 | 155,10 | 157,00 | 0,71% | 11.949,00 |
| 21.01.2021 | 153,10 | 160,60 | 153,10 | 155,90 | 3,04% | 22.033,00 |
| 20.01.2021 | 149,80 | 156,00 | 148,00 | 151,30 | 2,23% | 14.752,00 |
| 19.01.2021 | 155,60 | 155,60 | 146,30 | 148,00 | -4,02% | 19.792,00 |
| 18.01.2021 | 154,50 | 155,10 | 148,10 | 154,20 | -0,39% | 18.515,00 |
| 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 |