Börse:
111,093CHF
-0,54%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
110,198CHF
Ask:
111,987CHF
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2020 | 110,83 | 111,32 | 110,83 | 111,32 | -0,34% | - |
| 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 |
| 25.08.2020 | 105,40 | 106,50 | 104,10 | 104,90 | 0,48% | 27.793,00 |
| 24.08.2020 | 104,10 | 104,80 | 103,30 | 104,40 | 0,29% | 6.425,00 |
| 21.08.2020 | 102,70 | 104,10 | 101,90 | 104,10 | 1,07% | 6.289,00 |
| 20.08.2020 | 105,30 | 105,60 | 102,80 | 103,00 | -3,74% | 5.623,00 |
| 19.08.2020 | 109,10 | 109,30 | 105,50 | 107,00 | -1,83% | 7.185,00 |
| 18.08.2020 | 104,40 | 109,20 | 104,30 | 109,00 | 4,71% | 17.146,00 |
| 17.08.2020 | 105,30 | 106,10 | 104,00 | 104,10 | -1,51% | 4.208,00 |
| 14.08.2020 | 106,00 | 106,00 | 103,30 | 105,70 | -0,28% | 5.313,00 |
| 13.08.2020 | 104,40 | 106,60 | 104,00 | 106,00 | 1,44% | 22.303,00 |
| 12.08.2020 | 105,90 | 107,20 | 104,50 | 104,50 | -1,69% | 13.313,00 |
| 11.08.2020 | 98,80 | 106,30 | 98,80 | 106,30 | 7,81% | 24.321,00 |
| 10.08.2020 | 100,20 | 101,00 | 96,80 | 98,60 | -1,60% | 14.805,00 |
| 07.08.2020 | 99,80 | 100,30 | 96,95 | 100,20 | 0,20% | 7.348,00 |
| 06.08.2020 | 99,50 | 101,90 | 98,75 | 100,00 | 0,30% | 12.004,00 |
| 05.08.2020 | 99,00 | 100,20 | 98,30 | 99,70 | 0,50% | 8.380,00 |
| 04.08.2020 | 98,00 | 102,00 | 98,00 | 99,20 | 1,43% | 19.399,00 |
| 03.08.2020 | 93,25 | 97,90 | 93,00 | 97,80 | 5,10% | 34.882,00 |
| 31.07.2020 | 93,70 | 94,85 | 92,35 | 93,05 | -0,64% | 10.851,00 |
| 30.07.2020 | 98,55 | 98,55 | 92,80 | 93,65 | -4,34% | 11.950,00 |
| 29.07.2020 | 98,30 | 100,00 | 97,40 | 97,90 | -1,81% | 10.512,00 |
| 28.07.2020 | 100,50 | 103,20 | 98,50 | 99,70 | -1,19% | 15.045,00 |
| 27.07.2020 | 100,80 | 102,00 | 99,80 | 100,90 | 0,40% | 7.451,00 |
| 24.07.2020 | 101,00 | 101,70 | 99,40 | 100,50 | -1,95% | 13.604,00 |
| 23.07.2020 | 99,50 | 103,20 | 99,30 | 102,50 | 3,43% | 17.153,00 |
| 22.07.2020 | 102,00 | 102,50 | 99,10 | 99,10 | -2,75% | 6.239,00 |
| 21.07.2020 | 101,00 | 103,80 | 100,40 | 101,90 | 2,62% | 14.550,00 |
| 20.07.2020 | 97,55 | 101,00 | 97,55 | 99,30 | 0,35% | 15.215,00 |
| 17.07.2020 | 97,90 | 100,50 | 97,90 | 98,95 | 1,33% | 16.846,00 |
| 16.07.2020 | 97,35 | 97,65 | 94,70 | 97,65 | 0,21% | 9.732,00 |
| 15.07.2020 | 97,90 | 99,25 | 97,00 | 97,45 | -0,26% | 14.258,00 |
| 14.07.2020 | 96,40 | 97,70 | 92,75 | 97,70 | 0,00% | 13.121,00 |
| 13.07.2020 | 98,85 | 99,65 | 97,20 | 97,70 | -0,26% | 9.451,00 |
| 10.07.2020 | 95,20 | 98,60 | 94,65 | 97,95 | 2,30% | 30.651,00 |
| 09.07.2020 | 96,60 | 98,90 | 95,75 | 95,75 | -0,88% | 11.281,00 |
| 08.07.2020 | 99,00 | 99,00 | 96,30 | 96,60 | -2,03% | 6.862,00 |
| 07.07.2020 | 93,95 | 101,60 | 93,95 | 98,60 | 3,19% | 36.480,00 |
| 06.07.2020 | 95,45 | 97,25 | 94,45 | 95,55 | 1,00% | 6.943,00 |
| 03.07.2020 | 94,25 | 95,50 | 92,55 | 94,60 | 1,23% | 11.266,00 |
| 02.07.2020 | 93,40 | 95,35 | 92,50 | 93,45 | 0,27% | 9.699,00 |
| 01.07.2020 | 93,10 | 94,95 | 91,35 | 93,20 | 0,76% | 25.436,00 |
| 30.06.2020 | 92,00 | 95,40 | 91,40 | 92,50 | 0,76% | 14.434,00 |
| 29.06.2020 | 88,95 | 92,60 | 88,95 | 91,80 | 2,00% | 22.918,00 |
| 26.06.2020 | 88,70 | 91,95 | 88,55 | 90,00 | 1,52% | 15.657,00 |
| 25.06.2020 | 87,70 | 90,45 | 86,10 | 88,65 | 0,62% | 13.859,00 |
| 24.06.2020 | 90,00 | 91,80 | 87,65 | 88,10 | -1,89% | 6.256,00 |
| 23.06.2020 | 88,20 | 90,95 | 88,20 | 89,80 | 3,10% | 7.145,00 |
| 22.06.2020 | 87,85 | 88,50 | 86,70 | 87,10 | -1,75% | 9.898,00 |
| 19.06.2020 | 91,75 | 91,75 | 87,95 | 88,65 | -2,26% | 16.060,00 |
| 18.06.2020 | 91,35 | 92,50 | 88,50 | 90,70 | -0,33% | 12.456,00 |
| 17.06.2020 | 91,30 | 93,30 | 89,40 | 91,00 | -0,16% | 9.937,00 |
| 16.06.2020 | 92,00 | 94,35 | 90,95 | 91,15 | 0,77% | 13.343,00 |
| 15.06.2020 | 88,25 | 90,45 | 86,00 | 90,45 | 1,29% | 18.938,00 |