16,790€
1,76%
Echtzeit-Aktienkurs Aumann AG
Bid:
Ask:
Aktienkurse zur Aumann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 16,70 | 16,95 | 16,28 | 16,80 | 1,82% | - |
| 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% | - |
| 07.12.2023 | 17,18 | 17,18 | 17,00 | 17,00 | 2,04% | 170,00 |
| 06.12.2023 | 16,66 | 16,66 | 16,66 | 16,66 | 0,00% | - |
| 05.12.2023 | 16,66 | 16,66 | 16,66 | 16,66 | 0,36% | - |
| 04.12.2023 | 17,48 | 17,48 | 16,60 | 16,60 | -4,38% | 1.135,00 |
| 01.12.2023 | 17,36 | 17,36 | 17,36 | 17,36 | 1,28% | - |
| 30.11.2023 | 17,14 | 17,14 | 17,14 | 17,14 | -0,12% | - |
| 29.11.2023 | 16,98 | 17,44 | 16,98 | 17,16 | 2,75% | 1.110,00 |
| 28.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 27.11.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 400,00 |
| 24.11.2023 | 16,62 | 17,00 | 16,62 | 17,00 | 3,66% | 2.475,00 |