Börse:
153,020CHF
-1,02%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
151,958CHF
Ask:
154,081CHF
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2021 | 154,94 | 155,58 | 150,47 | 153,13 | -0,95% | - |
| 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 |
| 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 |