17,050€
-0,64%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,16 | 17,16 | 16,71 | 17,07 | -0,70% | 80,00 |
| 24.04.2024 | 17,39 | 17,55 | 17,19 | 17,19 | -1,15% | 1.040,00 |
| 23.04.2024 | 17,35 | 17,59 | 16,93 | 17,39 | 0,58% | - |
| 22.04.2024 | 17,13 | 17,35 | 16,62 | 17,29 | 0,64% | 7.905,00 |
| 19.04.2024 | 16,81 | 17,43 | 16,66 | 17,18 | 2,08% | - |
| 18.04.2024 | 16,55 | 16,96 | 16,51 | 16,83 | 1,26% | - |
| 17.04.2024 | 16,91 | 17,12 | 16,52 | 16,62 | -1,71% | 12.200,00 |
| 16.04.2024 | 17,23 | 17,43 | 16,63 | 16,91 | -2,03% | 7.380,00 |
| 15.04.2024 | 17,48 | 17,86 | 17,14 | 17,26 | -1,99% | 5.200,00 |
| 12.04.2024 | 18,01 | 18,35 | 17,49 | 17,61 | -2,49% | 11.340,00 |
| 11.04.2024 | 18,19 | 18,35 | 17,90 | 18,06 | -0,88% | 9.850,00 |
| 10.04.2024 | 17,96 | 18,33 | 17,90 | 18,22 | 1,39% | 7.820,00 |
| 09.04.2024 | 18,03 | 18,21 | 17,88 | 17,97 | -0,33% | 13.150,00 |
| 08.04.2024 | 17,37 | 18,04 | 17,14 | 18,03 | 3,74% | 22.100,00 |
| 05.04.2024 | 18,01 | 18,15 | 17,35 | 17,38 | -3,55% | 4.108,00 |
| 04.04.2024 | 17,79 | 18,41 | 17,79 | 18,02 | 1,24% | 16.050,00 |
| 03.04.2024 | 17,68 | 17,87 | 17,51 | 17,80 | 0,62% | 4.950,00 |
| 02.04.2024 | 17,51 | 17,76 | 17,32 | 17,69 | 1,09% | 5.900,00 |
| 28.03.2024 | 17,41 | 17,74 | 17,34 | 17,50 | 0,29% | 7.595,00 |
| 27.03.2024 | 16,77 | 17,56 | 16,70 | 17,45 | 3,99% | 6.042,00 |
| 26.03.2024 | 18,26 | 18,40 | 16,57 | 16,78 | -4,88% | 20.850,00 |
| 25.03.2024 | 17,19 | 17,72 | 17,15 | 17,64 | 3,04% | 1.872,00 |
| 22.03.2024 | 17,35 | 17,60 | 17,07 | 17,12 | -1,55% | 8.746,00 |
| 21.03.2024 | 17,15 | 17,58 | 16,78 | 17,39 | 1,81% | 14.200,00 |
| 20.03.2024 | 16,83 | 17,26 | 16,68 | 17,08 | 1,24% | 13.500,00 |
| 19.03.2024 | 16,39 | 16,95 | 16,36 | 16,87 | 2,68% | - |
| 18.03.2024 | 15,35 | 16,57 | 15,33 | 16,43 | 6,69% | 11.000,00 |
| 15.03.2024 | 15,33 | 15,46 | 15,15 | 15,40 | 0,13% | - |
| 14.03.2024 | 15,67 | 15,71 | 15,35 | 15,38 | -1,73% | 3.680,00 |
| 13.03.2024 | 15,57 | 15,86 | 15,57 | 15,65 | 0,51% | - |
| 12.03.2024 | 15,51 | 15,66 | 15,25 | 15,57 | 0,65% | 3.620,00 |
| 11.03.2024 | 15,77 | 15,86 | 15,21 | 15,47 | -2,03% | - |
| 08.03.2024 | 15,71 | 15,93 | 15,56 | 15,79 | 0,51% | 2.160,00 |
| 07.03.2024 | 15,71 | 15,83 | 15,61 | 15,71 | -0,13% | 1.020,00 |
| 06.03.2024 | 15,53 | 15,80 | 15,51 | 15,73 | 1,75% | 6.240,00 |
| 05.03.2024 | 15,75 | 15,82 | 15,44 | 15,46 | -2,28% | 2.160,00 |
| 04.03.2024 | 16,38 | 16,45 | 15,81 | 15,82 | -3,60% | 12.600,00 |
| 01.03.2024 | 16,35 | 16,62 | 16,28 | 16,41 | 0,49% | 9.630,00 |
| 29.02.2024 | 16,78 | 16,79 | 16,29 | 16,33 | -2,74% | - |
| 28.02.2024 | 16,77 | 16,88 | 16,61 | 16,79 | 0,12% | - |
| 27.02.2024 | 16,74 | 16,82 | 16,63 | 16,77 | 0,36% | 4.100,00 |
| 26.02.2024 | 16,63 | 16,85 | 16,61 | 16,71 | 0,00% | 4.400,00 |
| 23.02.2024 | 16,57 | 16,85 | 16,56 | 16,71 | 0,06% | 26.470,00 |
| 22.02.2024 | 16,99 | 17,06 | 16,66 | 16,70 | -1,12% | 480,00 |
| 21.02.2024 | 16,85 | 16,96 | 16,72 | 16,89 | 0,18% | - |
| 20.02.2024 | 16,71 | 16,98 | 16,57 | 16,86 | 0,84% | - |
| 19.02.2024 | 16,49 | 16,77 | 16,33 | 16,72 | 1,58% | 12.000,00 |
| 16.02.2024 | 16,15 | 16,66 | 16,09 | 16,46 | 1,98% | 11.446,00 |
| 15.02.2024 | 16,06 | 16,45 | 16,01 | 16,14 | 0,12% | - |
| 14.02.2024 | 15,74 | 16,17 | 15,72 | 16,12 | 1,83% | 3.800,00 |
| 13.02.2024 | 16,04 | 16,09 | 15,69 | 15,83 | -1,86% | 4.334,00 |
| 12.02.2024 | 16,24 | 16,25 | 15,94 | 16,13 | -0,92% | 3.819,00 |
| 09.02.2024 | 16,80 | 17,08 | 16,21 | 16,28 | -3,27% | - |
| 08.02.2024 | 16,56 | 16,86 | 16,34 | 16,83 | 1,45% | 4.172,00 |
| 07.02.2024 | 16,59 | 16,80 | 16,37 | 16,59 | -0,12% | - |
| 06.02.2024 | 16,59 | 16,78 | 16,44 | 16,61 | 0,12% | - |
| 05.02.2024 | 15,78 | 16,85 | 15,64 | 16,59 | 4,73% | 9.100,00 |
| 02.02.2024 | 15,91 | 15,99 | 15,70 | 15,84 | -0,38% | 4.600,00 |
| 01.02.2024 | 15,91 | 16,23 | 15,76 | 15,90 | -0,31% | 2.200,00 |
| 31.01.2024 | 16,18 | 16,20 | 15,88 | 15,95 | -1,48% | 3.261,00 |
| 30.01.2024 | 16,33 | 16,45 | 16,19 | 16,19 | -1,34% | 2.040,00 |
| 29.01.2024 | 16,75 | 16,79 | 16,10 | 16,41 | -2,03% | 11.100,00 |
| 26.01.2024 | 17,13 | 17,22 | 16,75 | 16,75 | -2,84% | 1.700,00 |
| 25.01.2024 | 17,29 | 17,39 | 17,00 | 17,24 | -0,63% | - |
| 24.01.2024 | 16,85 | 17,78 | 16,84 | 17,35 | 3,27% | 1.850,00 |
| 23.01.2024 | 16,73 | 16,89 | 16,46 | 16,80 | -0,12% | 14.104,00 |
| 22.01.2024 | 16,83 | 17,10 | 16,58 | 16,82 | 0,18% | 2.700,00 |
| 19.01.2024 | 16,94 | 17,14 | 16,76 | 16,79 | -0,83% | - |
| 18.01.2024 | 16,82 | 17,22 | 16,80 | 16,93 | 0,30% | 3.365,00 |
| 17.01.2024 | 17,42 | 17,65 | 16,82 | 16,88 | -3,38% | 7.880,00 |
| 16.01.2024 | 17,98 | 18,02 | 17,46 | 17,47 | -3,21% | 2.625,00 |
| 15.01.2024 | 18,13 | 18,15 | 17,74 | 18,05 | -0,66% | 7.682,00 |
| 12.01.2024 | 18,09 | 18,79 | 18,00 | 18,17 | 0,50% | 6.900,00 |
| 11.01.2024 | 18,17 | 18,47 | 17,89 | 18,08 | -0,33% | - |
| 10.01.2024 | 18,18 | 18,28 | 18,02 | 18,14 | -0,44% | - |
| 09.01.2024 | 18,19 | 18,27 | 18,04 | 18,22 | 0,11% | 8.825,00 |
| 08.01.2024 | 17,75 | 18,28 | 17,68 | 18,20 | 1,90% | - |
| 05.01.2024 | 17,53 | 18,05 | 17,48 | 17,86 | 1,59% | 12.920,00 |
| 04.01.2024 | 16,98 | 17,81 | 16,77 | 17,58 | 3,23% | 1.300,00 |
| 03.01.2024 | 18,60 | 18,62 | 17,03 | 17,03 | -8,39% | 16.474,00 |
| 02.01.2024 | 18,79 | 18,90 | 18,35 | 18,59 | -0,85% | - |
| 29.12.2023 | 18,69 | 18,90 | 18,66 | 18,75 | 0,16% | - |
| 28.12.2023 | 18,65 | 18,95 | 18,57 | 18,72 | 0,27% | - |
| 27.12.2023 | 18,34 | 18,83 | 18,25 | 18,67 | 1,36% | 6.307,00 |
| 22.12.2023 | 18,60 | 18,61 | 18,04 | 18,42 | -1,50% | 10.840,00 |
| 21.12.2023 | 18,48 | 18,73 | 18,40 | 18,70 | 1,36% | 4.520,00 |
| 20.12.2023 | 18,54 | 18,82 | 18,40 | 18,45 | -0,59% | 5.920,00 |
| 19.12.2023 | 17,82 | 18,68 | 17,78 | 18,56 | 4,74% | 15.360,00 |
| 18.12.2023 | 17,68 | 18,24 | 17,48 | 17,72 | -0,78% | 45.000,00 |
| 15.12.2023 | 17,61 | 18,17 | 17,52 | 17,86 | 1,88% | 378,00 |
| 14.12.2023 | 17,00 | 18,00 | 16,98 | 17,53 | 3,91% | 2.845,00 |
| 13.12.2023 | 16,82 | 17,12 | 16,66 | 16,87 | 0,12% | 1.200,00 |
| 12.12.2023 | 17,08 | 17,36 | 16,76 | 16,85 | -1,23% | 5.440,00 |
| 11.12.2023 | 17,12 | 17,47 | 17,05 | 17,06 | -0,23% | 4.350,00 |
| 08.12.2023 | 17,21 | 17,70 | 17,08 | 17,10 | -0,29% | 4.680,00 |
| 07.12.2023 | 17,15 | 17,43 | 16,95 | 17,15 | -0,06% | 3.800,00 |
| 06.12.2023 | 16,39 | 17,36 | 16,38 | 17,16 | 5,15% | 2.850,00 |
| 05.12.2023 | 16,66 | 16,87 | 16,32 | 16,32 | -2,33% | - |
| 04.12.2023 | 17,54 | 17,84 | 16,52 | 16,71 | -4,08% | 10.100,00 |
| 01.12.2023 | 17,29 | 17,71 | 17,27 | 17,42 | 1,04% | 3.000,00 |