17,400€
-1,58%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -2,83% | - |
02.05.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 1,84% | - |
30.04.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,81% | - |
29.04.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,82% | - |
26.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 2,40% | - |
25.04.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -3,47% | - |
24.04.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 2,25% | - |
23.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
22.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,43% | 100,00 |
19.04.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 2,95% | - |
18.04.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -1,33% | - |
17.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,90% | - |
16.04.2024 | 16,86 | 16,94 | 16,82 | 16,82 | -2,66% | 115,00 |
15.04.2024 | 17,60 | 17,60 | 17,28 | 17,28 | -1,59% | 520,00 |
12.04.2024 | 18,10 | 18,10 | 17,56 | 17,56 | -2,55% | 50,00 |
11.04.2024 | 18,04 | 18,04 | 18,02 | 18,02 | 0,11% | 400,00 |
10.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 100,00 |
09.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,10% | - |
08.04.2024 | 17,32 | 17,32 | 17,14 | 17,14 | -3,60% | 250,00 |
05.04.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 2,07% | - |
04.04.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 1,16% | - |
03.04.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,58% | - |
02.04.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -1,25% | - |
28.03.2024 | 17,58 | 17,58 | 17,34 | 17,54 | 4,78% | 390,00 |
27.03.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,36% | - |
26.03.2024 | 18,22 | 18,22 | 16,68 | 16,68 | -5,55% | 870,00 |
25.03.2024 | 17,00 | 17,66 | 17,00 | 17,66 | 3,52% | 65,00 |
22.03.2024 | 17,36 | 17,36 | 17,06 | 17,06 | -1,61% | 465,00 |
21.03.2024 | 16,66 | 17,34 | 16,66 | 17,34 | 1,40% | 1.000,00 |
20.03.2024 | 16,42 | 17,10 | 16,42 | 17,10 | 3,76% | 3.000,00 |
19.03.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 7,99% | - |
18.03.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 1,60% | 100,00 |
15.03.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -1,83% | - |
14.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,42% | - |
13.03.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 1,82% | - |
12.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,77% | 1,00 |
11.03.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -2,02% | 2,00 |
08.03.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 2,86% | - |
07.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,26% | 300,00 |
06.03.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 0,13% | - |
05.03.2024 | 15,62 | 15,62 | 15,42 | 15,42 | -5,51% | 120,00 |
04.03.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,24% | - |
01.03.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -0,24% | - |
29.02.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -1,32% | 133,00 |
28.02.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 1,96% | - |
27.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
26.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,24% | 100,00 |
23.02.2024 | 16,68 | 16,76 | 16,68 | 16,74 | -0,59% | 380,00 |
22.02.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,48% | - |
21.02.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,00% | - |
20.02.2024 | 16,50 | 16,76 | 16,50 | 16,76 | 0,36% | 100,00 |
19.02.2024 | 16,32 | 16,70 | 16,32 | 16,70 | 2,71% | 1.000,00 |
16.02.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,61% | - |
15.02.2024 | 16,14 | 16,36 | 16,14 | 16,36 | 1,87% | 200,00 |
14.02.2024 | 15,70 | 16,06 | 15,70 | 16,06 | 2,16% | 30,00 |
13.02.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -2,00% | 550,00 |
12.02.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -2,20% | - |
09.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
08.02.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 3,70% | 500,00 |
07.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,94% | - |
06.02.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,48% | - |
05.02.2024 | 15,58 | 16,60 | 15,58 | 16,60 | 5,60% | 380,00 |
02.02.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -1,63% | - |
01.02.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -0,75% | - |
31.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,74% | - |
30.01.2024 | 16,20 | 16,30 | 16,20 | 16,22 | -2,29% | 300,00 |
29.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,31% | - |
26.01.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,47% | - |
25.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,29% | - |
24.01.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 2,64% | - |
23.01.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,97% | - |
22.01.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -2,94% | 85,00 |
19.01.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 1,31% | - |
18.01.2024 | 16,92 | 16,92 | 16,80 | 16,80 | -1,18% | 429,00 |
17.01.2024 | 17,14 | 17,14 | 17,00 | 17,00 | -3,63% | 220,00 |
16.01.2024 | 17,78 | 17,78 | 17,64 | 17,64 | -2,00% | 30,00 |
15.01.2024 | 17,96 | 18,00 | 17,96 | 18,00 | -3,23% | 400,00 |
12.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,75% | - |
11.01.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,77% | - |
10.01.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,11% | - |
09.01.2024 | 17,98 | 18,12 | 17,98 | 18,12 | -0,22% | 94,00 |
08.01.2024 | 17,86 | 18,16 | 17,86 | 18,16 | 0,33% | 320,00 |
05.01.2024 | 17,20 | 18,10 | 17,20 | 18,10 | 2,72% | 150,00 |
04.01.2024 | 16,66 | 17,62 | 16,66 | 17,62 | -3,72% | 20,00 |
03.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,87% | - |
02.01.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,00% | 120,00 |
29.12.2023 | 18,40 | 18,84 | 18,40 | 18,84 | 0,53% | 767,00 |
28.12.2023 | 18,76 | 18,80 | 18,74 | 18,74 | 3,08% | 153,00 |
27.12.2023 | 18,18 | 18,18 | 18,18 | 18,18 | -1,52% | 50,00 |
22.12.2023 | 18,26 | 18,46 | 18,26 | 18,46 | -0,11% | 1.500,00 |
21.12.2023 | 18,50 | 18,50 | 18,48 | 18,48 | -0,75% | 400,00 |
20.12.2023 | 18,50 | 18,62 | 18,50 | 18,62 | 1,31% | 375,00 |
19.12.2023 | 18,38 | 18,38 | 18,38 | 18,38 | 1,88% | - |
18.12.2023 | 17,30 | 18,18 | 17,30 | 18,04 | 1,46% | 420,00 |
15.12.2023 | 17,78 | 17,78 | 17,78 | 17,78 | 1,95% | 300,00 |
14.12.2023 | 17,44 | 17,44 | 17,44 | 17,44 | 2,59% | - |
13.12.2023 | 16,74 | 17,00 | 16,74 | 17,00 | 1,55% | 600,00 |
12.12.2023 | 17,26 | 17,26 | 16,70 | 16,74 | -3,35% | 82,00 |
11.12.2023 | 17,32 | 17,32 | 17,32 | 17,32 | 0,12% | 60,00 |
08.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |