Börse:
173,039CHF
3,86%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
171,455CHF
Ask:
174,623CHF
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2021 | 157,00 | 165,00 | 157,00 | 163,60 | 4,20% | 11.684,00 |
| 20.07.2021 | 159,00 | 162,30 | 153,90 | 157,00 | -1,88% | 16.538,00 |
| 19.07.2021 | 160,00 | 160,70 | 153,60 | 160,00 | 0,00% | 31.372,00 |
| 16.07.2021 | 162,90 | 162,90 | 160,00 | 160,00 | -1,17% | 13.067,00 |
| 15.07.2021 | 161,90 | 162,60 | 160,20 | 161,90 | -0,37% | 6.271,00 |
| 14.07.2021 | 162,20 | 163,00 | 161,10 | 162,50 | -0,25% | 6.414,00 |
| 13.07.2021 | 162,90 | 164,80 | 160,00 | 162,90 | 0,25% | 17.536,00 |
| 12.07.2021 | 163,80 | 163,80 | 158,50 | 162,50 | -0,43% | 7.385,00 |
| 09.07.2021 | 159,70 | 165,00 | 159,40 | 163,20 | 2,19% | 11.533,00 |
| 08.07.2021 | 161,70 | 164,00 | 156,70 | 159,70 | -1,42% | 15.646,00 |
| 07.07.2021 | 161,00 | 163,00 | 159,00 | 162,00 | 1,00% | 14.484,00 |
| 06.07.2021 | 162,90 | 164,20 | 158,50 | 160,40 | -1,72% | 15.642,00 |
| 05.07.2021 | 172,20 | 172,20 | 161,50 | 163,20 | -4,95% | 29.130,00 |
| 02.07.2021 | 175,60 | 178,70 | 169,30 | 171,70 | -1,15% | 19.356,00 |
| 01.07.2021 | 173,30 | 175,90 | 172,40 | 173,70 | 0,58% | 6.297,00 |
| 30.06.2021 | 176,00 | 176,00 | 169,60 | 172,70 | -1,54% | 8.906,00 |
| 29.06.2021 | 173,80 | 175,80 | 172,90 | 175,40 | 1,27% | 8.202,00 |
| 28.06.2021 | 174,20 | 177,00 | 172,20 | 173,20 | -0,12% | 13.602,00 |
| 25.06.2021 | 173,30 | 173,80 | 171,40 | 173,40 | 0,58% | 8.702,00 |
| 24.06.2021 | 167,50 | 173,80 | 167,00 | 172,40 | 3,23% | 12.542,00 |
| 23.06.2021 | 169,80 | 170,60 | 166,90 | 167,00 | -1,36% | 5.402,00 |
| 22.06.2021 | 169,40 | 169,70 | 167,50 | 169,30 | 0,59% | 9.379,00 |
| 21.06.2021 | 165,00 | 168,80 | 161,50 | 168,30 | 2,31% | 9.864,00 |
| 18.06.2021 | 167,50 | 168,20 | 162,60 | 164,50 | -1,44% | 17.708,00 |
| 17.06.2021 | 168,40 | 171,10 | 166,50 | 166,90 | -1,30% | 10.207,00 |
| 16.06.2021 | 170,80 | 171,10 | 166,50 | 169,10 | -0,65% | 16.904,00 |
| 15.06.2021 | 169,00 | 170,50 | 167,10 | 170,20 | 0,41% | 10.195,00 |
| 14.06.2021 | 173,40 | 173,90 | 169,50 | 169,50 | -1,91% | 5.170,00 |
| 11.06.2021 | 170,90 | 174,40 | 168,90 | 172,80 | 1,23% | 10.017,00 |
| 10.06.2021 | 175,80 | 176,40 | 169,50 | 170,70 | -3,45% | 13.742,00 |
| 09.06.2021 | 177,90 | 181,80 | 174,20 | 176,80 | -0,95% | 8.897,00 |
| 08.06.2021 | 178,30 | 178,90 | 176,10 | 178,50 | -0,22% | 7.954,00 |
| 07.06.2021 | 184,30 | 184,60 | 178,50 | 178,90 | -2,88% | 10.196,00 |
| 04.06.2021 | 181,30 | 184,90 | 181,30 | 184,20 | 1,94% | 14.449,00 |
| 03.06.2021 | 177,60 | 181,60 | 177,40 | 180,70 | 1,40% | 9.283,00 |
| 02.06.2021 | 180,80 | 180,80 | 177,20 | 178,20 | -0,94% | 9.261,00 |
| 01.06.2021 | 174,30 | 181,60 | 174,30 | 179,90 | 2,86% | 14.964,00 |
| 31.05.2021 | 175,60 | 176,70 | 174,50 | 174,90 | -0,74% | 3.488,00 |
| 28.05.2021 | 177,80 | 181,00 | 175,30 | 176,20 | 0,00% | 11.878,00 |
| 27.05.2021 | 173,30 | 178,00 | 172,30 | 176,20 | 1,91% | 18.052,00 |
| 26.05.2021 | 172,40 | 174,00 | 171,20 | 172,90 | 0,41% | 7.474,00 |
| 25.05.2021 | 172,80 | 175,10 | 172,10 | 172,20 | -1,74% | 6.160,00 |
| 24.05.2021 | 172,60 | 175,25 | 172,60 | 175,25 | 2,01% | - |
| 21.05.2021 | 169,90 | 172,80 | 169,70 | 171,80 | 1,12% | 7.857,00 |
| 20.05.2021 | 170,60 | 171,60 | 167,30 | 169,90 | 0,18% | 9.205,00 |
| 19.05.2021 | 172,90 | 172,90 | 167,40 | 169,60 | -1,91% | 13.067,00 |
| 18.05.2021 | 174,60 | 174,70 | 171,50 | 172,90 | -0,06% | 7.309,00 |
| 17.05.2021 | 169,80 | 175,00 | 169,80 | 173,00 | 1,88% | 13.500,00 |
| 14.05.2021 | 169,10 | 170,50 | 163,80 | 169,80 | 0,58% | 20.117,00 |
| 13.05.2021 | 167,53 | 169,07 | 165,51 | 168,82 | 0,49% | - |
| 12.05.2021 | 172,00 | 172,00 | 167,70 | 168,00 | -1,75% | 13.792,00 |
| 11.05.2021 | 170,70 | 172,10 | 166,00 | 171,00 | -0,70% | 21.821,00 |
| 10.05.2021 | 175,00 | 175,00 | 171,20 | 172,20 | -1,26% | 7.363,00 |
| 07.05.2021 | 173,00 | 174,40 | 171,50 | 174,40 | 1,22% | 16.150,00 |
| 06.05.2021 | 178,00 | 178,00 | 171,60 | 172,30 | -3,31% | 12.890,00 |
| 05.05.2021 | 172,00 | 178,30 | 171,40 | 178,20 | 4,21% | 21.110,00 |
| 04.05.2021 | 180,00 | 180,10 | 171,00 | 171,00 | -4,74% | 26.552,00 |
| 03.05.2021 | 177,00 | 180,70 | 174,50 | 179,50 | 1,76% | 21.620,00 |
| 30.04.2021 | 180,20 | 181,00 | 176,40 | 176,40 | -2,33% | 26.928,00 |
| 29.04.2021 | 193,10 | 193,10 | 178,10 | 180,60 | -6,71% | 44.477,00 |
| 28.04.2021 | 197,60 | 197,60 | 192,20 | 193,60 | -1,43% | 24.909,00 |
| 27.04.2021 | 195,90 | 196,80 | 193,60 | 196,40 | -0,30% | 8.233,00 |
| 26.04.2021 | 191,90 | 198,00 | 189,30 | 197,00 | 2,82% | 14.102,00 |
| 23.04.2021 | 188,50 | 193,10 | 186,30 | 191,60 | 1,27% | 13.594,00 |
| 22.04.2021 | 187,20 | 191,60 | 186,30 | 189,20 | 0,75% | 6.917,00 |
| 21.04.2021 | 189,10 | 190,30 | 183,80 | 187,80 | -0,79% | 13.636,00 |
| 20.04.2021 | 193,60 | 195,00 | 189,10 | 189,30 | -1,92% | 8.708,00 |
| 19.04.2021 | 195,50 | 197,70 | 192,80 | 193,00 | -1,23% | 12.474,00 |
| 16.04.2021 | 188,60 | 196,40 | 187,30 | 195,40 | 3,99% | 21.150,00 |
| 15.04.2021 | 181,60 | 188,90 | 181,60 | 187,90 | 3,81% | 19.084,00 |
| 14.04.2021 | 181,30 | 184,80 | 180,60 | 181,00 | -0,44% | 14.269,00 |
| 13.04.2021 | 181,30 | 184,50 | 177,40 | 181,80 | 0,61% | 41.629,00 |
| 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 |