17,300€
0,58%
Echtzeit-Aktienkurs AUMANN AG INH O.N.
Bid:
Ask:
Aktienkurse zur AUMANN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,10 | 17,35 | 17,04 | 17,30 | 0,58% | 10,00 |
| 25.04.2024 | 17,14 | 17,66 | 16,65 | 17,20 | 0,35% | 115,00 |
| 24.04.2024 | 17,38 | 17,59 | 17,14 | 17,14 | -1,49% | - |
| 23.04.2024 | 17,30 | 17,61 | 16,93 | 17,40 | 0,58% | - |
| 22.04.2024 | 17,16 | 17,36 | 16,64 | 17,30 | 0,82% | - |
| 19.04.2024 | 16,92 | 17,43 | 16,66 | 17,16 | 1,42% | 590,00 |
| 18.04.2024 | 16,54 | 16,96 | 16,47 | 16,92 | 2,30% | 300,00 |
| 17.04.2024 | 16,90 | 17,12 | 16,52 | 16,54 | -2,13% | 830,00 |
| 16.04.2024 | 17,28 | 17,43 | 16,59 | 16,90 | -2,09% | 350,00 |
| 15.04.2024 | 17,60 | 17,89 | 17,19 | 17,26 | -1,48% | 290,00 |
| 12.04.2024 | 18,01 | 18,35 | 17,49 | 17,52 | -2,72% | 585,00 |
| 11.04.2024 | 18,13 | 18,34 | 17,91 | 18,01 | -0,66% | - |
| 10.04.2024 | 18,06 | 18,35 | 17,92 | 18,13 | 0,61% | 2.300,00 |
| 09.04.2024 | 17,96 | 18,22 | 17,88 | 18,02 | 0,33% | 939,00 |
| 08.04.2024 | 17,38 | 17,99 | 17,13 | 17,96 | 3,34% | 1.910,00 |
| 05.04.2024 | 18,00 | 18,15 | 17,36 | 17,38 | -3,34% | 502,00 |
| 04.04.2024 | 17,84 | 18,45 | 17,79 | 17,98 | 0,78% | 1.420,00 |
| 03.04.2024 | 17,70 | 17,89 | 17,55 | 17,84 | 0,79% | 1.397,00 |
| 02.04.2024 | 17,50 | 17,76 | 17,35 | 17,70 | 1,14% | 2.080,00 |
| 28.03.2024 | 17,41 | 17,74 | 17,35 | 17,50 | 0,52% | 2.138,00 |
| 27.03.2024 | 16,78 | 17,56 | 16,70 | 17,41 | 3,75% | 853,00 |
| 26.03.2024 | 17,52 | 18,53 | 16,56 | 16,78 | -4,22% | 6.596,00 |
| 25.03.2024 | 17,18 | 17,72 | 17,14 | 17,52 | 1,98% | 1.110,00 |
| 22.03.2024 | 17,35 | 17,60 | 17,07 | 17,18 | -0,98% | 2.722,00 |
| 21.03.2024 | 17,14 | 17,58 | 16,80 | 17,35 | 1,23% | 2.495,00 |
| 20.03.2024 | 16,84 | 17,25 | 16,59 | 17,14 | 1,78% | 1.862,00 |
| 19.03.2024 | 16,36 | 16,93 | 16,34 | 16,84 | 2,93% | 250,00 |
| 18.03.2024 | 15,42 | 16,59 | 15,36 | 16,36 | 6,23% | - |
| 15.03.2024 | 15,32 | 15,48 | 15,16 | 15,40 | 0,52% | - |
| 14.03.2024 | 15,65 | 15,71 | 15,32 | 15,32 | -2,11% | 80,00 |
| 13.03.2024 | 15,58 | 15,83 | 15,56 | 15,65 | 0,45% | 792,00 |
| 12.03.2024 | 15,47 | 15,66 | 15,26 | 15,58 | 0,71% | 300,00 |
| 11.03.2024 | 15,76 | 15,86 | 15,22 | 15,47 | -1,96% | 400,00 |
| 08.03.2024 | 15,72 | 15,92 | 15,57 | 15,78 | 0,38% | 50,00 |
| 07.03.2024 | 15,74 | 15,83 | 15,61 | 15,72 | -0,13% | 130,00 |
| 06.03.2024 | 15,47 | 15,82 | 15,47 | 15,74 | 1,68% | 305,00 |
| 05.03.2024 | 15,80 | 15,82 | 15,45 | 15,48 | -1,90% | 667,00 |
| 04.03.2024 | 16,40 | 16,46 | 15,77 | 15,78 | -3,66% | 1.086,00 |
| 01.03.2024 | 16,32 | 16,64 | 16,26 | 16,38 | 0,37% | - |
| 29.02.2024 | 16,72 | 16,79 | 16,28 | 16,32 | -2,28% | 17,00 |
| 28.02.2024 | 16,76 | 16,87 | 16,61 | 16,70 | -0,48% | 80,00 |
| 27.02.2024 | 16,74 | 16,83 | 16,63 | 16,78 | 0,24% | 60,00 |
| 26.02.2024 | 16,65 | 16,85 | 16,61 | 16,74 | 0,54% | 90,00 |
| 23.02.2024 | 16,58 | 16,86 | 16,55 | 16,65 | 0,42% | 250,00 |
| 22.02.2024 | 16,94 | 17,07 | 16,58 | 16,58 | -2,24% | 240,00 |
| 21.02.2024 | 16,84 | 16,96 | 16,73 | 16,96 | 0,71% | - |
| 20.02.2024 | 16,72 | 17,00 | 16,56 | 16,84 | 0,72% | - |
| 19.02.2024 | 16,44 | 16,80 | 16,33 | 16,72 | 1,70% | - |
| 16.02.2024 | 16,10 | 16,68 | 16,03 | 16,44 | 2,11% | 100,00 |
| 15.02.2024 | 16,06 | 16,46 | 15,98 | 16,10 | 0,12% | 210,00 |
| 14.02.2024 | 15,73 | 16,17 | 15,71 | 16,08 | 2,23% | 455,00 |
| 13.02.2024 | 16,10 | 16,10 | 15,71 | 15,73 | -2,18% | 500,00 |
| 12.02.2024 | 16,24 | 16,25 | 15,94 | 16,08 | -0,99% | 232,00 |
| 09.02.2024 | 16,82 | 17,08 | 16,21 | 16,24 | -3,45% | 100,00 |
| 08.02.2024 | 16,58 | 16,86 | 16,21 | 16,82 | 1,45% | - |
| 07.02.2024 | 16,58 | 16,81 | 16,37 | 16,58 | 0,00% | 5,00 |
| 06.02.2024 | 16,58 | 16,78 | 16,47 | 16,58 | 0,00% | 665,00 |
| 05.02.2024 | 15,82 | 16,85 | 15,64 | 16,58 | 4,67% | 188,00 |
| 02.02.2024 | 15,90 | 15,94 | 15,70 | 15,84 | -0,75% | 75,00 |
| 01.02.2024 | 15,90 | 16,24 | 15,76 | 15,96 | 0,38% | 905,00 |
| 31.01.2024 | 16,16 | 16,20 | 15,90 | 15,90 | -1,49% | 1.034,00 |
| 30.01.2024 | 16,34 | 16,46 | 16,14 | 16,14 | -1,22% | - |
| 29.01.2024 | 16,67 | 16,81 | 16,09 | 16,34 | -2,21% | 450,00 |
| 26.01.2024 | 17,17 | 17,23 | 16,69 | 16,71 | -2,68% | 900,00 |
| 25.01.2024 | 17,31 | 17,39 | 16,83 | 17,17 | -0,81% | - |
| 24.01.2024 | 16,82 | 17,78 | 16,82 | 17,31 | 2,79% | 950,00 |
| 23.01.2024 | 16,72 | 16,92 | 16,37 | 16,84 | 0,72% | 800,00 |
| 22.01.2024 | 16,80 | 17,10 | 16,58 | 16,72 | -0,59% | 246,00 |
| 19.01.2024 | 16,92 | 17,14 | 16,80 | 16,82 | -0,71% | 246,00 |
| 18.01.2024 | 16,80 | 17,22 | 16,79 | 16,94 | 0,83% | 163,00 |
| 17.01.2024 | 17,40 | 18,10 | 16,74 | 16,80 | -3,56% | 650,00 |
| 16.01.2024 | 18,06 | 18,41 | 17,40 | 17,42 | -3,65% | 100,00 |
| 15.01.2024 | 18,12 | 18,18 | 17,77 | 18,08 | -0,22% | 50,00 |
| 12.01.2024 | 18,04 | 18,80 | 18,00 | 18,12 | 0,44% | 155,00 |
| 11.01.2024 | 18,16 | 18,48 | 17,86 | 18,04 | -0,22% | 1.089,00 |
| 10.01.2024 | 18,20 | 18,31 | 18,02 | 18,08 | -0,66% | 300,00 |
| 09.01.2024 | 18,18 | 18,29 | 17,96 | 18,20 | 0,11% | 300,00 |
| 08.01.2024 | 17,68 | 18,26 | 17,66 | 18,18 | 1,91% | 1.881,00 |
| 05.01.2024 | 17,58 | 18,04 | 17,48 | 17,84 | 1,48% | 440,00 |
| 04.01.2024 | 16,93 | 17,83 | 16,77 | 17,58 | 3,78% | 300,00 |
| 03.01.2024 | 18,45 | 18,55 | 16,89 | 16,94 | -8,28% | 4.381,00 |
| 02.01.2024 | 18,77 | 18,90 | 18,35 | 18,47 | -1,39% | 200,00 |
| 29.12.2023 | 18,74 | 18,90 | 18,73 | 18,73 | -0,05% | 1.097,00 |
| 28.12.2023 | 18,59 | 18,91 | 18,59 | 18,74 | 0,75% | 750,00 |
| 27.12.2023 | 18,44 | 18,84 | 18,25 | 18,60 | 1,20% | 1.008,00 |
| 22.12.2023 | 18,65 | 18,67 | 18,03 | 18,38 | -1,45% | 880,00 |
| 21.12.2023 | 18,47 | 18,79 | 18,38 | 18,65 | 0,92% | 1.465,00 |
| 20.12.2023 | 18,54 | 18,82 | 18,40 | 18,48 | -0,22% | 1.879,00 |
| 19.12.2023 | 18,01 | 18,68 | 17,75 | 18,52 | 2,95% | 605,00 |
| 18.12.2023 | 17,86 | 18,25 | 17,48 | 17,99 | 0,73% | 2.495,00 |
| 15.12.2023 | 17,58 | 18,17 | 17,52 | 17,86 | 2,00% | 385,00 |
| 14.12.2023 | 16,98 | 18,00 | 16,98 | 17,51 | 3,12% | 2.566,00 |
| 13.12.2023 | 16,84 | 17,12 | 16,66 | 16,98 | 0,83% | - |
| 12.12.2023 | 17,08 | 17,36 | 16,77 | 16,84 | -1,17% | 690,00 |
| 11.12.2023 | 17,12 | 17,47 | 17,04 | 17,04 | -0,35% | 18,00 |
| 08.12.2023 | 17,17 | 17,71 | 17,08 | 17,10 | -0,29% | 2.595,00 |
| 07.12.2023 | 17,06 | 17,43 | 16,76 | 17,15 | 0,53% | 190,00 |
| 06.12.2023 | 16,45 | 17,42 | 16,38 | 17,06 | 3,71% | 685,00 |
| 05.12.2023 | 16,69 | 16,87 | 16,35 | 16,45 | -1,38% | 1.269,00 |
| 04.12.2023 | 17,54 | 17,85 | 16,59 | 16,68 | -5,01% | 2.080,00 |