16,660€
0,12%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 16,90 | 16,90 | 16,48 | 16,66 | -1,42% | 12.255,00 |
| 16.04.2024 | 17,30 | 17,30 | 16,72 | 16,90 | -2,87% | 23.151,00 |
| 15.04.2024 | 18,00 | 18,00 | 17,38 | 17,40 | -1,58% | 11.208,00 |
| 12.04.2024 | 18,22 | 18,32 | 17,68 | 17,68 | -1,78% | 15.188,00 |
| 11.04.2024 | 17,94 | 18,38 | 17,90 | 18,00 | -1,32% | 23.805,00 |
| 10.04.2024 | 17,98 | 18,30 | 17,90 | 18,24 | 1,33% | 26.271,00 |
| 09.04.2024 | 17,88 | 18,20 | 17,88 | 18,00 | 0,11% | 24.162,00 |
| 08.04.2024 | 17,40 | 18,00 | 17,12 | 17,98 | 3,57% | 26.031,00 |
| 05.04.2024 | 18,18 | 18,20 | 17,36 | 17,36 | -5,65% | 30.738,00 |
| 04.04.2024 | 18,00 | 18,48 | 17,82 | 18,40 | 3,25% | 79.974,00 |
| 03.04.2024 | 17,70 | 17,94 | 17,52 | 17,82 | 0,79% | 23.798,00 |
| 02.04.2024 | 17,46 | 17,76 | 17,24 | 17,68 | -0,45% | 30.837,00 |
| 28.03.2024 | 17,70 | 17,76 | 17,34 | 17,76 | 1,72% | 24.034,00 |
| 27.03.2024 | 16,90 | 17,60 | 16,62 | 17,46 | 5,18% | 49.716,00 |
| 26.03.2024 | 18,00 | 18,00 | 16,60 | 16,60 | -6,32% | 69.644,00 |
| 25.03.2024 | 17,06 | 17,72 | 17,06 | 17,72 | 3,75% | 23.007,00 |
| 22.03.2024 | 17,50 | 17,52 | 17,06 | 17,08 | -1,95% | 19.358,00 |
| 21.03.2024 | 16,90 | 17,60 | 16,78 | 17,42 | 2,59% | 20.875,00 |
| 20.03.2024 | 16,94 | 17,28 | 16,90 | 16,98 | 0,71% | 18.413,00 |
| 19.03.2024 | 16,40 | 16,94 | 16,40 | 16,86 | 2,31% | 21.029,00 |
| 18.03.2024 | 15,42 | 16,66 | 15,42 | 16,48 | 7,15% | 37.571,00 |
| 15.03.2024 | 15,48 | 15,48 | 15,12 | 15,38 | -0,13% | 17.756,00 |
| 14.03.2024 | 15,42 | 15,72 | 15,40 | 15,40 | -1,53% | 7.156,00 |
| 13.03.2024 | 15,70 | 15,72 | 15,60 | 15,64 | 0,51% | 3.783,00 |
| 12.03.2024 | 15,40 | 15,64 | 15,40 | 15,56 | 0,78% | 11.256,00 |
| 11.03.2024 | 15,68 | 15,68 | 15,20 | 15,44 | -2,53% | 19.106,00 |
| 08.03.2024 | 15,86 | 15,92 | 15,62 | 15,84 | 0,89% | 11.536,00 |
| 07.03.2024 | 15,66 | 15,82 | 15,64 | 15,70 | -0,25% | 9.810,00 |
| 06.03.2024 | 15,50 | 15,84 | 15,48 | 15,74 | 1,42% | 4.022,00 |
| 05.03.2024 | 15,80 | 15,80 | 15,44 | 15,52 | -2,27% | 14.322,00 |
| 04.03.2024 | 16,26 | 16,40 | 15,88 | 15,88 | -3,17% | 13.509,00 |
| 01.03.2024 | 16,50 | 16,68 | 16,36 | 16,40 | 0,37% | 3.953,00 |
| 29.02.2024 | 16,78 | 16,78 | 16,32 | 16,34 | -2,85% | 7.469,00 |
| 28.02.2024 | 16,62 | 16,90 | 16,60 | 16,82 | 0,36% | 11.344,00 |
| 27.02.2024 | 16,70 | 16,86 | 16,60 | 16,76 | 0,48% | 4.530,00 |
| 26.02.2024 | 16,70 | 16,74 | 16,68 | 16,68 | -0,36% | 5.900,00 |
| 23.02.2024 | 16,70 | 16,82 | 16,70 | 16,74 | 0,00% | 10.045,00 |
| 22.02.2024 | 16,76 | 17,06 | 16,70 | 16,74 | -0,71% | 10.833,00 |
| 21.02.2024 | 16,76 | 16,98 | 16,70 | 16,86 | 0,00% | 12.336,00 |
| 20.02.2024 | 16,66 | 17,02 | 16,60 | 16,86 | 0,84% | 13.996,00 |
| 19.02.2024 | 16,42 | 16,80 | 16,40 | 16,72 | 1,58% | 9.679,00 |
| 16.02.2024 | 16,14 | 16,70 | 16,14 | 16,46 | 0,12% | 15.529,00 |
| 15.02.2024 | 16,08 | 16,44 | 16,08 | 16,44 | 2,11% | 8.046,00 |
| 14.02.2024 | 15,80 | 16,16 | 15,76 | 16,10 | 1,13% | 11.726,00 |
| 13.02.2024 | 15,94 | 16,02 | 15,68 | 15,92 | -1,36% | 15.769,00 |
| 12.02.2024 | 16,06 | 16,22 | 15,88 | 16,14 | -0,98% | 23.186,00 |
| 09.02.2024 | 16,90 | 17,10 | 16,30 | 16,30 | -3,09% | 10.522,00 |
| 08.02.2024 | 16,54 | 16,90 | 16,54 | 16,82 | 1,20% | 11.380,00 |
| 07.02.2024 | 16,68 | 16,78 | 16,38 | 16,62 | -0,12% | 23.908,00 |
| 06.02.2024 | 16,72 | 16,76 | 16,44 | 16,64 | 0,48% | 10.736,00 |
| 05.02.2024 | 15,80 | 16,88 | 15,80 | 16,56 | 4,81% | 17.812,00 |
| 02.02.2024 | 15,82 | 15,98 | 15,72 | 15,80 | 0,00% | 66.852,00 |
| 01.02.2024 | 15,90 | 16,26 | 15,78 | 15,80 | -1,25% | 16.121,00 |
| 31.01.2024 | 16,10 | 16,14 | 15,86 | 16,00 | -1,23% | 20.137,00 |
| 30.01.2024 | 16,08 | 16,42 | 16,08 | 16,20 | -1,22% | 17.371,00 |
| 29.01.2024 | 16,60 | 16,72 | 16,00 | 16,40 | -1,91% | 54.906,00 |
| 26.01.2024 | 17,28 | 17,28 | 16,72 | 16,72 | -3,24% | 5.754,00 |
| 25.01.2024 | 17,28 | 17,28 | 17,06 | 17,28 | -0,58% | 6.051,00 |
| 24.01.2024 | 16,94 | 17,80 | 16,94 | 17,38 | 3,58% | 27.766,00 |
| 23.01.2024 | 16,86 | 16,88 | 16,60 | 16,78 | -0,59% | 10.322,00 |
| 22.01.2024 | 16,58 | 17,04 | 16,58 | 16,88 | 0,36% | 12.410,00 |
| 19.01.2024 | 17,10 | 17,16 | 16,82 | 16,82 | -0,47% | 11.444,00 |
| 18.01.2024 | 16,82 | 17,24 | 16,82 | 16,90 | 0,00% | 13.334,00 |
| 17.01.2024 | 17,50 | 17,50 | 16,90 | 16,90 | -3,54% | 16.537,00 |
| 16.01.2024 | 18,16 | 18,16 | 17,52 | 17,52 | -3,20% | 13.890,00 |
| 15.01.2024 | 18,08 | 18,12 | 17,76 | 18,10 | -0,33% | 5.237,00 |
| 12.01.2024 | 18,00 | 18,86 | 18,00 | 18,16 | 0,89% | 16.792,00 |
| 11.01.2024 | 18,16 | 18,50 | 18,00 | 18,00 | -0,77% | 16.493,00 |
| 10.01.2024 | 18,10 | 18,26 | 18,02 | 18,14 | -0,44% | 11.182,00 |
| 09.01.2024 | 17,92 | 18,32 | 17,92 | 18,22 | 0,44% | 6.895,00 |
| 08.01.2024 | 17,98 | 18,36 | 17,68 | 18,14 | 1,57% | 12.173,00 |
| 05.01.2024 | 17,68 | 18,06 | 17,46 | 17,86 | 1,36% | 16.005,00 |
| 04.01.2024 | 17,20 | 17,80 | 16,86 | 17,62 | 2,92% | 21.294,00 |
| 03.01.2024 | 18,30 | 18,40 | 17,12 | 17,12 | -7,96% | 21.790,00 |
| 02.01.2024 | 18,60 | 18,96 | 18,48 | 18,60 | 0,11% | 13.509,00 |
| 29.12.2023 | 18,92 | 18,92 | 18,58 | 18,58 | -0,75% | 1.775,00 |
| 28.12.2023 | 18,74 | 18,98 | 18,52 | 18,72 | 0,21% | 14.755,00 |
| 27.12.2023 | 18,28 | 18,88 | 18,28 | 18,68 | 1,41% | 21.354,00 |
| 22.12.2023 | 18,68 | 18,68 | 17,94 | 18,42 | -1,60% | 22.964,00 |
| 21.12.2023 | 18,58 | 18,80 | 18,36 | 18,72 | 0,00% | 22.320,00 |
| 20.12.2023 | 18,60 | 18,80 | 18,38 | 18,72 | 0,97% | 25.924,00 |
| 19.12.2023 | 18,12 | 18,60 | 18,12 | 18,54 | 2,32% | 22.529,00 |
| 18.12.2023 | 17,92 | 18,30 | 17,74 | 18,12 | 1,23% | 49.954,00 |
| 15.12.2023 | 18,00 | 18,10 | 17,56 | 17,90 | 0,67% | 43.131,00 |
| 14.12.2023 | 17,16 | 18,08 | 17,16 | 17,78 | 5,08% | 42.069,00 |
| 13.12.2023 | 16,90 | 17,16 | 16,68 | 16,92 | 0,48% | 9.684,00 |
| 12.12.2023 | 17,08 | 17,28 | 16,68 | 16,84 | -2,77% | 11.823,00 |
| 11.12.2023 | 17,44 | 17,44 | 17,20 | 17,32 | 0,23% | 4.106,00 |
| 08.12.2023 | 17,42 | 17,70 | 17,18 | 17,28 | 0,12% | 17.941,00 |
| 07.12.2023 | 17,28 | 17,42 | 17,12 | 17,26 | 0,58% | 10.388,00 |
| 06.12.2023 | 16,72 | 17,44 | 16,60 | 17,16 | 2,02% | 16.115,00 |
| 05.12.2023 | 16,76 | 16,96 | 16,26 | 16,82 | 0,60% | 17.657,00 |
| 04.12.2023 | 17,32 | 17,80 | 16,66 | 16,72 | -5,43% | 30.839,00 |
| 01.12.2023 | 17,50 | 17,78 | 17,26 | 17,68 | 0,45% | 24.411,00 |
| 30.11.2023 | 17,02 | 17,70 | 17,02 | 17,60 | 2,33% | 17.717,00 |
| 29.11.2023 | 16,98 | 17,60 | 16,98 | 17,20 | 1,30% | 30.200,00 |
| 28.11.2023 | 16,90 | 16,98 | 16,38 | 16,98 | 0,83% | 40.064,00 |
| 27.11.2023 | 17,00 | 17,00 | 16,84 | 16,84 | -0,94% | 21.664,00 |
| 24.11.2023 | 16,56 | 17,04 | 16,56 | 17,00 | 1,31% | 23.591,00 |
| 23.11.2023 | 16,26 | 16,78 | 16,26 | 16,78 | 3,58% | 19.871,00 |