Börse:
118,623CHF
0,36%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
117,672CHF
Ask:
119,573CHF
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 118,80 | 121,80 | 117,20 | 117,60 | -0,51% | 4.243,00 |
| 19.05.2022 | 118,00 | 119,40 | 113,80 | 118,20 | -0,34% | 6.558,00 |
| 18.05.2022 | 118,80 | 121,20 | 117,00 | 118,60 | 0,34% | 3.075,00 |
| 17.05.2022 | 117,80 | 120,80 | 117,20 | 118,20 | 0,68% | 3.178,00 |
| 16.05.2022 | 119,20 | 120,00 | 117,00 | 117,40 | -2,00% | 4.412,00 |
| 13.05.2022 | 117,00 | 121,00 | 117,00 | 119,80 | 2,57% | 7.874,00 |
| 12.05.2022 | 115,40 | 118,00 | 112,60 | 116,80 | 0,69% | 4.736,00 |
| 11.05.2022 | 112,00 | 117,20 | 112,00 | 116,00 | 2,84% | 8.175,00 |
| 10.05.2022 | 110,00 | 114,40 | 110,00 | 112,80 | 2,17% | 7.829,00 |
| 09.05.2022 | 115,00 | 115,00 | 110,20 | 110,40 | -3,50% | 5.850,00 |
| 06.05.2022 | 112,40 | 115,00 | 111,00 | 114,40 | 0,70% | 8.218,00 |
| 05.05.2022 | 116,20 | 119,00 | 113,00 | 113,60 | -2,74% | 9.228,00 |
| 04.05.2022 | 116,80 | 117,40 | 114,80 | 116,80 | 0,00% | 4.105,00 |
| 03.05.2022 | 116,40 | 119,20 | 115,20 | 116,80 | -0,17% | 3.485,00 |
| 02.05.2022 | 115,20 | 117,40 | 114,40 | 117,00 | 1,04% | 8.386,00 |
| 29.04.2022 | 114,20 | 117,60 | 114,20 | 115,80 | 2,30% | 5.663,00 |
| 28.04.2022 | 113,60 | 116,00 | 111,80 | 113,20 | 0,18% | 5.390,00 |
| 27.04.2022 | 112,60 | 113,60 | 110,40 | 113,00 | 1,07% | 9.145,00 |
| 26.04.2022 | 116,20 | 118,00 | 111,40 | 111,80 | -3,79% | 6.722,00 |
| 25.04.2022 | 119,40 | 120,00 | 116,20 | 116,20 | -3,17% | 8.512,00 |
| 22.04.2022 | 122,00 | 122,40 | 118,00 | 120,00 | -2,12% | 9.941,00 |
| 21.04.2022 | 118,00 | 124,60 | 118,00 | 122,60 | 3,90% | 11.432,00 |
| 20.04.2022 | 117,00 | 118,60 | 116,20 | 118,00 | 1,37% | 3.747,00 |
| 19.04.2022 | 115,20 | 116,80 | 114,00 | 116,40 | 0,52% | 4.231,00 |
| 14.04.2022 | 114,60 | 117,00 | 114,60 | 115,80 | 0,52% | 3.759,00 |
| 13.04.2022 | 116,20 | 116,20 | 113,00 | 115,20 | -0,35% | 6.264,00 |
| 12.04.2022 | 113,40 | 116,20 | 112,00 | 115,60 | 1,05% | 13.259,00 |
| 11.04.2022 | 115,40 | 115,40 | 112,20 | 114,40 | 0,00% | 7.168,00 |
| 08.04.2022 | 115,60 | 115,80 | 112,60 | 114,40 | 0,00% | 11.137,00 |
| 07.04.2022 | 117,00 | 117,20 | 114,00 | 114,40 | -2,05% | 10.220,00 |
| 06.04.2022 | 125,00 | 125,20 | 115,40 | 116,80 | -5,65% | 31.291,00 |
| 05.04.2022 | 132,00 | 132,20 | 123,00 | 123,80 | -4,62% | 16.250,00 |
| 04.04.2022 | 128,20 | 130,40 | 125,20 | 129,80 | 1,72% | 8.652,00 |
| 01.04.2022 | 127,80 | 130,00 | 126,80 | 127,60 | -0,62% | 5.541,00 |
| 31.03.2022 | 130,20 | 130,30 | 126,10 | 128,40 | -0,85% | 20.153,00 |
| 30.03.2022 | 135,40 | 135,40 | 128,70 | 129,50 | -3,65% | 11.539,00 |
| 29.03.2022 | 125,50 | 135,10 | 125,50 | 134,40 | 7,18% | 13.029,00 |
| 28.03.2022 | 124,60 | 126,70 | 123,70 | 125,40 | 0,16% | 7.877,00 |
| 25.03.2022 | 127,90 | 127,90 | 124,00 | 125,20 | -3,77% | 12.537,00 |
| 24.03.2022 | 131,90 | 132,80 | 128,20 | 130,10 | -1,89% | 7.116,00 |
| 23.03.2022 | 134,30 | 135,90 | 130,10 | 132,60 | -1,78% | 14.401,00 |
| 22.03.2022 | 136,00 | 137,50 | 134,40 | 135,00 | -0,22% | 5.695,00 |
| 21.03.2022 | 133,00 | 135,60 | 132,30 | 135,30 | 2,11% | 8.463,00 |
| 18.03.2022 | 131,00 | 132,60 | 128,40 | 132,50 | 0,84% | 10.379,00 |
| 17.03.2022 | 135,00 | 135,50 | 130,00 | 131,40 | -1,87% | 7.687,00 |
| 16.03.2022 | 127,50 | 134,50 | 127,50 | 133,90 | 7,03% | 11.327,00 |
| 15.03.2022 | 127,60 | 127,60 | 122,00 | 125,10 | -3,47% | 13.903,00 |
| 14.03.2022 | 126,10 | 131,30 | 125,30 | 129,60 | 4,10% | 16.272,00 |
| 11.03.2022 | 123,50 | 127,30 | 121,00 | 124,50 | 1,97% | 13.751,00 |
| 10.03.2022 | 127,00 | 127,00 | 120,80 | 122,10 | -2,01% | 14.827,00 |
| 09.03.2022 | 120,70 | 124,80 | 117,70 | 124,60 | 7,32% | 16.097,00 |
| 08.03.2022 | 113,20 | 119,20 | 112,10 | 116,10 | 0,96% | 21.788,00 |
| 07.03.2022 | 122,50 | 122,50 | 111,80 | 115,00 | -7,93% | 27.148,00 |
| 04.03.2022 | 130,10 | 130,10 | 123,30 | 124,90 | -3,63% | 27.192,00 |
| 03.03.2022 | 142,80 | 142,80 | 125,50 | 129,60 | -8,60% | 47.552,00 |
| 02.03.2022 | 141,00 | 144,50 | 137,70 | 141,80 | -0,70% | 12.444,00 |
| 01.03.2022 | 153,50 | 154,10 | 142,00 | 142,80 | -6,61% | 12.453,00 |
| 28.02.2022 | 153,10 | 153,90 | 149,00 | 152,90 | -2,67% | 11.359,00 |
| 25.02.2022 | 154,30 | 157,20 | 152,00 | 157,10 | 2,35% | 8.808,00 |
| 24.02.2022 | 152,00 | 155,00 | 148,80 | 153,50 | -3,52% | 10.588,00 |
| 23.02.2022 | 159,10 | 163,10 | 158,10 | 159,10 | 0,95% | 7.802,00 |
| 22.02.2022 | 155,00 | 159,70 | 154,80 | 157,60 | -1,07% | 8.666,00 |
| 21.02.2022 | 162,90 | 162,90 | 156,50 | 159,30 | -2,63% | 7.324,00 |
| 18.02.2022 | 166,60 | 167,20 | 162,20 | 163,60 | -1,39% | 8.033,00 |
| 17.02.2022 | 168,60 | 169,60 | 165,50 | 165,90 | -1,95% | 4.311,00 |
| 16.02.2022 | 170,30 | 172,90 | 167,80 | 169,20 | -0,24% | 5.768,00 |
| 15.02.2022 | 164,60 | 169,70 | 164,50 | 169,60 | 2,66% | 7.003,00 |
| 14.02.2022 | 167,70 | 167,70 | 162,70 | 165,20 | -3,28% | 9.397,00 |
| 11.02.2022 | 170,50 | 172,20 | 168,90 | 170,80 | -0,47% | 4.943,00 |
| 10.02.2022 | 170,30 | 172,40 | 167,50 | 171,60 | 1,48% | 7.643,00 |
| 09.02.2022 | 166,00 | 170,90 | 166,00 | 169,10 | 2,30% | 8.356,00 |
| 08.02.2022 | 165,60 | 168,70 | 165,00 | 165,30 | -0,48% | 7.133,00 |
| 07.02.2022 | 166,00 | 167,70 | 164,70 | 166,10 | 0,48% | 6.200,00 |
| 04.02.2022 | 170,20 | 170,20 | 163,90 | 165,30 | -2,48% | 9.163,00 |
| 03.02.2022 | 168,50 | 170,40 | 167,90 | 169,50 | -0,12% | 4.495,00 |
| 02.02.2022 | 170,30 | 172,30 | 169,30 | 169,70 | 0,06% | 4.176,00 |
| 01.02.2022 | 170,30 | 171,50 | 168,40 | 169,60 | 1,07% | 7.270,00 |
| 31.01.2022 | 166,10 | 168,80 | 165,10 | 167,80 | 1,88% | 6.426,00 |
| 28.01.2022 | 171,40 | 171,40 | 163,50 | 164,70 | -4,24% | 11.117,00 |
| 27.01.2022 | 173,20 | 175,60 | 171,00 | 172,00 | -1,26% | 5.762,00 |
| 26.01.2022 | 171,00 | 177,30 | 171,00 | 174,20 | 1,52% | 6.588,00 |
| 25.01.2022 | 172,70 | 176,40 | 170,20 | 171,60 | -0,17% | 10.604,00 |
| 24.01.2022 | 184,40 | 184,40 | 170,60 | 171,90 | -6,58% | 16.031,00 |
| 21.01.2022 | 185,00 | 190,00 | 178,30 | 184,00 | -0,76% | 27.845,00 |
| 20.01.2022 | 190,00 | 190,40 | 184,40 | 185,40 | -2,98% | 14.625,00 |
| 19.01.2022 | 195,90 | 197,60 | 190,00 | 191,10 | -2,65% | 13.542,00 |
| 18.01.2022 | 200,20 | 200,80 | 195,40 | 196,30 | -2,53% | 10.159,00 |
| 17.01.2022 | 194,10 | 202,20 | 194,00 | 201,40 | 4,24% | 29.297,00 |
| 14.01.2022 | 191,10 | 194,80 | 189,10 | 193,20 | 0,47% | 20.495,00 |
| 13.01.2022 | 186,10 | 193,60 | 185,70 | 192,30 | 2,72% | 29.236,00 |
| 12.01.2022 | 184,50 | 188,00 | 184,40 | 187,20 | 1,19% | 18.303,00 |
| 11.01.2022 | 181,80 | 187,30 | 181,50 | 185,00 | 3,06% | 17.074,00 |
| 10.01.2022 | 179,20 | 183,20 | 177,80 | 179,50 | -0,06% | 17.640,00 |
| 07.01.2022 | 184,20 | 184,20 | 177,40 | 179,60 | -2,76% | 11.890,00 |
| 06.01.2022 | 183,40 | 186,40 | 181,10 | 184,70 | -0,59% | 10.912,00 |
| 05.01.2022 | 181,50 | 185,90 | 180,50 | 185,80 | 2,37% | 15.692,00 |
| 04.01.2022 | 173,90 | 182,60 | 173,90 | 181,50 | 5,28% | 22.834,00 |
| 03.01.2022 | 169,30 | 174,10 | 169,30 | 172,40 | 1,59% | 6.706,00 |
| 30.12.2021 | 171,00 | 171,60 | 169,60 | 169,70 | -0,82% | 2.850,00 |
| 29.12.2021 | 168,20 | 171,50 | 167,50 | 171,10 | 1,54% | 6.499,00 |