17,310€
1,94%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,04 | 17,24 | 17,04 | 17,24 | 1,53% | 1.828,00 |
| 25.04.2024 | 16,92 | 16,98 | 16,80 | 16,98 | -1,05% | 1.215,00 |
| 24.04.2024 | 17,42 | 17,56 | 17,16 | 17,16 | -0,58% | 654,00 |
| 23.04.2024 | 17,26 | 17,58 | 17,24 | 17,26 | -0,35% | 5.035,00 |
| 22.04.2024 | 17,08 | 17,32 | 16,54 | 17,32 | 0,00% | 6.834,00 |
| 19.04.2024 | 16,80 | 17,36 | 16,80 | 17,32 | 1,52% | 825,00 |
| 18.04.2024 | 16,46 | 17,06 | 16,46 | 17,06 | 3,77% | 1.571,00 |
| 17.04.2024 | 16,78 | 16,80 | 16,44 | 16,44 | -2,26% | 3.156,00 |
| 16.04.2024 | 17,08 | 17,32 | 16,78 | 16,82 | -2,44% | 3.023,00 |
| 15.04.2024 | 17,46 | 17,70 | 17,24 | 17,24 | -1,49% | 2.379,00 |
| 12.04.2024 | 18,12 | 18,36 | 17,50 | 17,50 | -2,23% | 3.380,00 |
| 11.04.2024 | 18,28 | 18,32 | 17,90 | 17,90 | -0,78% | 2.975,00 |
| 10.04.2024 | 18,08 | 18,24 | 17,86 | 18,04 | 1,12% | 8.357,00 |
| 09.04.2024 | 17,92 | 18,28 | 17,84 | 17,84 | 0,11% | 6.019,00 |
| 08.04.2024 | 17,50 | 17,96 | 17,20 | 17,82 | 1,71% | 4.524,00 |
| 05.04.2024 | 17,90 | 18,06 | 17,24 | 17,52 | -3,20% | 5.648,00 |
| 04.04.2024 | 17,82 | 18,38 | 17,82 | 18,10 | 2,14% | 16.055,00 |
| 03.04.2024 | 17,60 | 17,78 | 17,54 | 17,72 | 0,91% | 1.795,00 |
| 02.04.2024 | 17,58 | 17,70 | 17,32 | 17,56 | 0,80% | 19.506,00 |
| 28.03.2024 | 17,44 | 17,60 | 17,28 | 17,42 | 0,69% | 13.143,00 |
| 27.03.2024 | 16,82 | 17,58 | 16,82 | 17,30 | 2,25% | 11.934,00 |
| 26.03.2024 | 18,04 | 18,48 | 16,52 | 16,92 | -3,09% | 34.771,00 |
| 25.03.2024 | 17,06 | 17,78 | 17,06 | 17,46 | 1,16% | 5.634,00 |
| 22.03.2024 | 17,26 | 17,56 | 17,12 | 17,26 | -1,15% | 3.940,00 |
| 21.03.2024 | 16,90 | 17,54 | 16,90 | 17,46 | 3,44% | 9.387,00 |
| 20.03.2024 | 16,78 | 17,30 | 16,78 | 16,88 | -0,47% | 5.082,00 |
| 19.03.2024 | 16,48 | 16,96 | 16,48 | 16,96 | 4,43% | 2.375,00 |
| 18.03.2024 | 15,28 | 16,60 | 15,26 | 16,24 | 6,01% | 16.754,00 |
| 15.03.2024 | 15,50 | 15,50 | 15,14 | 15,32 | -0,26% | 4.798,00 |
| 14.03.2024 | 15,56 | 15,72 | 15,36 | 15,36 | -1,16% | 2.913,00 |
| 13.03.2024 | 15,44 | 15,74 | 15,44 | 15,54 | -1,02% | 532,00 |
| 12.03.2024 | 15,20 | 15,70 | 15,20 | 15,70 | 2,21% | 4.827,00 |
| 11.03.2024 | 15,84 | 15,86 | 15,16 | 15,36 | -2,17% | 3.016,00 |
| 08.03.2024 | 15,58 | 15,98 | 15,58 | 15,70 | 0,77% | 3.520,00 |
| 07.03.2024 | 15,70 | 15,84 | 15,52 | 15,58 | 0,00% | 1.891,00 |
| 06.03.2024 | 15,44 | 15,84 | 15,44 | 15,58 | 1,30% | 2.097,00 |
| 05.03.2024 | 15,70 | 15,82 | 15,38 | 15,38 | -2,41% | 2.410,00 |
| 04.03.2024 | 16,24 | 16,50 | 15,72 | 15,76 | -2,84% | 2.712,00 |
| 01.03.2024 | 16,40 | 16,58 | 16,22 | 16,22 | 0,00% | 1.615,00 |
| 29.02.2024 | 16,50 | 16,60 | 16,22 | 16,22 | -2,87% | 2.125,00 |
| 28.02.2024 | 16,66 | 16,84 | 16,62 | 16,70 | 0,36% | 1.542,00 |
| 27.02.2024 | 16,66 | 16,76 | 16,62 | 16,64 | -0,24% | 1.844,00 |
| 26.02.2024 | 16,50 | 16,76 | 16,50 | 16,68 | 1,09% | 1.219,00 |
| 23.02.2024 | 16,44 | 16,84 | 16,44 | 16,50 | 0,36% | 1.629,00 |
| 22.02.2024 | 17,10 | 17,10 | 16,44 | 16,44 | -3,07% | 2.579,00 |
| 21.02.2024 | 16,72 | 16,98 | 16,68 | 16,96 | 1,56% | 805,00 |
| 20.02.2024 | 16,50 | 16,96 | 16,50 | 16,70 | 0,72% | 1.219,00 |
| 19.02.2024 | 16,32 | 16,68 | 16,32 | 16,58 | 0,97% | 1.967,00 |
| 16.02.2024 | 16,04 | 16,60 | 16,04 | 16,42 | 2,24% | 2.310,00 |
| 15.02.2024 | 16,02 | 16,40 | 16,02 | 16,06 | -0,74% | 5.323,00 |
| 14.02.2024 | 15,70 | 16,18 | 15,70 | 16,18 | 3,59% | 2.247,00 |
| 13.02.2024 | 15,96 | 15,98 | 15,60 | 15,62 | -2,25% | 2.753,00 |
| 12.02.2024 | 16,06 | 16,12 | 15,88 | 15,98 | -0,75% | 5.493,00 |
| 09.02.2024 | 16,92 | 17,00 | 16,06 | 16,10 | -4,17% | 2.070,00 |
| 08.02.2024 | 16,62 | 16,80 | 16,52 | 16,80 | 1,20% | 977,00 |
| 07.02.2024 | 16,70 | 16,76 | 16,48 | 16,60 | 0,12% | 1.805,00 |
| 06.02.2024 | 16,48 | 16,72 | 16,40 | 16,58 | 0,85% | 1.539,00 |
| 05.02.2024 | 15,72 | 16,76 | 15,70 | 16,44 | 4,71% | 6.442,00 |
| 02.02.2024 | 16,04 | 16,04 | 15,70 | 15,70 | -2,00% | 4.261,00 |
| 01.02.2024 | 15,76 | 16,22 | 15,74 | 16,02 | 1,78% | 1.098,00 |
| 31.01.2024 | 16,04 | 16,14 | 15,74 | 15,74 | -2,84% | 4.440,00 |
| 30.01.2024 | 16,46 | 16,46 | 16,10 | 16,20 | -0,61% | 4.040,00 |
| 29.01.2024 | 16,70 | 16,78 | 16,06 | 16,30 | -2,40% | 5.776,00 |
| 26.01.2024 | 17,24 | 17,24 | 16,56 | 16,70 | -1,88% | 1.602,00 |
| 25.01.2024 | 17,26 | 17,34 | 17,02 | 17,02 | -2,52% | 1.716,00 |
| 24.01.2024 | 17,34 | 17,70 | 17,20 | 17,46 | 3,07% | 4.363,00 |
| 23.01.2024 | 16,62 | 16,94 | 16,26 | 16,94 | 1,44% | 5.387,00 |
| 22.01.2024 | 16,70 | 16,96 | 16,66 | 16,70 | 0,00% | 3.170,00 |
| 19.01.2024 | 16,88 | 17,06 | 16,70 | 16,70 | -0,12% | 1.768,00 |
| 18.01.2024 | 16,94 | 17,26 | 16,70 | 16,72 | 0,36% | 3.815,00 |
| 17.01.2024 | 17,38 | 17,38 | 16,66 | 16,66 | -4,03% | 6.049,00 |
| 16.01.2024 | 17,84 | 18,16 | 17,36 | 17,36 | -3,34% | 5.829,00 |
| 15.01.2024 | 18,22 | 18,22 | 17,74 | 17,96 | -0,33% | 2.880,00 |
| 12.01.2024 | 18,38 | 18,68 | 18,00 | 18,02 | 0,45% | 3.406,00 |
| 11.01.2024 | 18,32 | 18,44 | 17,88 | 17,94 | -0,33% | 5.707,00 |
| 10.01.2024 | 18,28 | 18,28 | 17,96 | 18,00 | -0,44% | 1.312,00 |
| 09.01.2024 | 18,10 | 18,30 | 18,02 | 18,08 | -1,31% | 1.129,00 |
| 08.01.2024 | 17,98 | 18,32 | 17,64 | 18,32 | 3,50% | 1.208,00 |
| 05.01.2024 | 17,40 | 18,04 | 17,40 | 17,70 | 0,00% | 4.828,00 |
| 04.01.2024 | 16,88 | 17,72 | 16,88 | 17,70 | 4,12% | 4.906,00 |
| 03.01.2024 | 18,70 | 18,70 | 16,82 | 17,00 | -9,09% | 14.598,00 |
| 02.01.2024 | 18,30 | 18,98 | 18,30 | 18,70 | 0,00% | 4.211,00 |
| 29.12.2023 | 18,90 | 18,94 | 18,64 | 18,70 | 0,32% | 3.215,00 |
| 28.12.2023 | 18,82 | 18,96 | 18,60 | 18,64 | 0,76% | 7.285,00 |
| 27.12.2023 | 18,32 | 18,80 | 18,28 | 18,50 | -0,22% | 10.564,00 |
| 22.12.2023 | 18,44 | 18,54 | 18,02 | 18,54 | -1,17% | 5.361,00 |
| 21.12.2023 | 18,48 | 18,76 | 18,34 | 18,76 | 1,52% | 10.342,00 |
| 20.12.2023 | 18,58 | 18,76 | 18,36 | 18,48 | -1,07% | 9.441,00 |
| 19.12.2023 | 17,64 | 18,68 | 17,64 | 18,68 | 5,42% | 12.346,00 |
| 18.12.2023 | 17,62 | 18,18 | 17,38 | 17,72 | -0,78% | 15.055,00 |
| 15.12.2023 | 17,50 | 18,00 | 17,50 | 17,86 | 2,64% | 20.571,00 |
| 14.12.2023 | 17,08 | 17,80 | 17,00 | 17,40 | 3,57% | 11.787,00 |
| 13.12.2023 | 16,70 | 17,10 | 16,70 | 16,80 | -0,59% | 1.991,00 |
| 12.12.2023 | 17,10 | 17,38 | 16,76 | 16,90 | -1,29% | 2.562,00 |
| 11.12.2023 | 17,30 | 17,48 | 17,12 | 17,12 | 0,59% | 2.974,00 |
| 08.12.2023 | 17,18 | 17,76 | 17,02 | 17,02 | -0,47% | 5.888,00 |
| 07.12.2023 | 17,14 | 17,34 | 17,10 | 17,10 | 0,71% | 4.645,00 |
| 06.12.2023 | 16,32 | 17,40 | 16,32 | 16,98 | 4,17% | 2.470,00 |
| 05.12.2023 | 16,54 | 16,96 | 16,30 | 16,30 | -2,28% | 5.894,00 |
| 04.12.2023 | 17,50 | 17,78 | 16,52 | 16,68 | -5,33% | 16.828,00 |