156,100€
-1,45%
Echtzeit-Aktienkurs AUTONEUM HLDG NA SF-,05
Bid:
Ask:
Aktienkurse zur AUTONEUM HLDG NA SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 158,30 | 159,60 | 156,00 | 156,10 | -1,45% | - |
| 23.04.2024 | 156,70 | 159,50 | 156,00 | 158,40 | 1,08% | - |
| 22.04.2024 | 158,10 | 158,70 | 155,00 | 156,70 | -0,89% | - |
| 19.04.2024 | 160,20 | 160,20 | 157,10 | 158,10 | -1,31% | - |
| 18.04.2024 | 160,70 | 161,10 | 157,90 | 160,20 | -0,31% | - |
| 17.04.2024 | 162,80 | 163,70 | 159,30 | 160,70 | -1,29% | - |
| 16.04.2024 | 164,20 | 164,50 | 160,20 | 162,80 | -0,85% | - |
| 15.04.2024 | 162,90 | 166,80 | 162,50 | 164,20 | 0,92% | - |
| 12.04.2024 | 165,20 | 168,60 | 162,70 | 162,70 | -1,51% | - |
| 11.04.2024 | 162,50 | 165,70 | 161,40 | 165,20 | 0,12% | - |
| 10.04.2024 | 163,00 | 166,50 | 160,50 | 165,00 | 1,10% | - |
| 09.04.2024 | 165,20 | 165,20 | 161,90 | 163,20 | -1,21% | - |
| 08.04.2024 | 166,50 | 168,30 | 164,60 | 165,20 | -0,78% | - |
| 05.04.2024 | 165,60 | 166,60 | 164,20 | 166,50 | 0,54% | - |
| 04.04.2024 | 164,30 | 166,70 | 163,10 | 165,60 | 0,67% | - |
| 03.04.2024 | 164,90 | 165,10 | 163,50 | 164,50 | -0,24% | - |
| 02.04.2024 | 166,40 | 170,80 | 163,70 | 164,90 | -0,90% | - |
| 28.03.2024 | 164,20 | 167,30 | 163,80 | 166,40 | 1,34% | - |
| 27.03.2024 | 164,30 | 165,10 | 162,40 | 164,20 | 0,06% | - |
| 26.03.2024 | 164,40 | 164,60 | 160,00 | 164,10 | -0,18% | - |
| 25.03.2024 | 162,40 | 166,40 | 162,00 | 164,40 | 1,23% | 2,00 |
| 22.03.2024 | 156,30 | 162,70 | 155,80 | 162,40 | 3,90% | - |
| 21.03.2024 | 156,40 | 158,50 | 154,00 | 156,30 | -0,06% | - |
| 20.03.2024 | 155,40 | 157,00 | 154,10 | 156,40 | 0,64% | 58,00 |
| 19.03.2024 | 152,00 | 158,00 | 152,00 | 155,40 | 2,04% | - |
| 18.03.2024 | 155,60 | 155,70 | 152,20 | 152,30 | -2,12% | - |
| 15.03.2024 | 154,40 | 156,30 | 152,40 | 155,60 | 0,78% | - |
| 14.03.2024 | 151,50 | 155,40 | 149,20 | 154,40 | 1,91% | - |
| 13.03.2024 | 137,90 | 155,80 | 135,50 | 151,50 | 9,86% | 35,00 |
| 12.03.2024 | 135,40 | 138,60 | 134,20 | 137,90 | 1,85% | - |
| 11.03.2024 | 135,00 | 135,40 | 133,70 | 135,40 | 0,30% | - |
| 08.03.2024 | 136,50 | 137,20 | 133,70 | 135,00 | -1,10% | - |
| 07.03.2024 | 133,50 | 136,80 | 132,40 | 136,50 | 2,17% | - |
| 06.03.2024 | 135,50 | 135,50 | 132,30 | 133,60 | -1,33% | - |
| 05.03.2024 | 134,10 | 135,40 | 133,20 | 135,40 | 0,74% | - |
| 04.03.2024 | 135,70 | 135,90 | 133,40 | 134,40 | -0,88% | - |
| 01.03.2024 | 136,50 | 136,50 | 133,80 | 135,60 | -0,44% | - |
| 29.02.2024 | 134,00 | 137,20 | 134,00 | 136,20 | 1,64% | - |
| 28.02.2024 | 133,10 | 135,00 | 132,30 | 134,00 | 0,68% | - |
| 27.02.2024 | 134,70 | 135,70 | 133,00 | 133,10 | -1,19% | - |
| 26.02.2024 | 134,20 | 135,40 | 132,40 | 134,70 | 0,37% | - |
| 23.02.2024 | 134,60 | 135,00 | 131,90 | 134,20 | -0,30% | - |
| 22.02.2024 | 131,00 | 135,00 | 131,00 | 134,60 | 2,67% | - |
| 21.02.2024 | 131,60 | 133,10 | 130,70 | 131,10 | -0,38% | - |
| 20.02.2024 | 133,20 | 134,30 | 130,60 | 131,60 | -1,20% | - |
| 19.02.2024 | 134,10 | 134,50 | 132,30 | 133,20 | -0,67% | - |
| 16.02.2024 | 134,20 | 134,50 | 132,60 | 134,10 | -0,15% | - |
| 15.02.2024 | 135,40 | 136,50 | 133,70 | 134,30 | -0,89% | - |
| 14.02.2024 | 131,90 | 135,50 | 131,90 | 135,50 | 2,73% | - |
| 13.02.2024 | 132,30 | 134,30 | 130,30 | 131,90 | -0,30% | - |
| 12.02.2024 | 131,10 | 133,40 | 130,60 | 132,30 | 0,92% | - |
| 09.02.2024 | 132,80 | 132,90 | 130,70 | 131,10 | -1,28% | - |
| 08.02.2024 | 128,40 | 134,80 | 128,20 | 132,80 | 3,51% | - |
| 07.02.2024 | 130,30 | 130,30 | 127,10 | 128,30 | -1,53% | - |
| 06.02.2024 | 132,20 | 132,30 | 128,70 | 130,30 | -1,36% | - |
| 05.02.2024 | 135,60 | 135,80 | 131,50 | 132,10 | -2,44% | - |
| 02.02.2024 | 137,50 | 137,50 | 134,70 | 135,40 | -1,38% | - |
| 01.02.2024 | 138,70 | 139,60 | 135,90 | 137,30 | -1,01% | - |
| 31.01.2024 | 138,60 | 139,30 | 137,10 | 138,70 | 0,07% | - |
| 30.01.2024 | 137,00 | 139,30 | 136,30 | 138,60 | 1,17% | - |
| 29.01.2024 | 139,20 | 139,70 | 136,30 | 137,00 | -1,79% | - |
| 26.01.2024 | 137,50 | 139,90 | 134,90 | 139,50 | 1,45% | - |
| 25.01.2024 | 137,30 | 138,60 | 134,40 | 137,50 | 0,07% | - |
| 24.01.2024 | 136,80 | 139,10 | 136,20 | 137,40 | 0,96% | - |
| 23.01.2024 | 135,70 | 137,10 | 134,20 | 136,10 | 0,37% | - |
| 22.01.2024 | 129,20 | 135,70 | 128,20 | 135,60 | 4,95% | 320,00 |
| 19.01.2024 | 126,90 | 130,10 | 126,90 | 129,20 | 1,65% | - |
| 18.01.2024 | 126,40 | 128,10 | 125,60 | 127,10 | 0,55% | - |
| 17.01.2024 | 125,60 | 126,60 | 122,90 | 126,40 | 0,64% | - |
| 16.01.2024 | 126,40 | 126,80 | 123,20 | 125,60 | -0,63% | - |
| 15.01.2024 | 127,60 | 128,20 | 126,40 | 126,40 | -0,94% | - |
| 12.01.2024 | 130,20 | 130,30 | 127,20 | 127,60 | -1,92% | 32,00 |
| 11.01.2024 | 133,60 | 134,50 | 129,80 | 130,10 | -2,62% | - |
| 10.01.2024 | 137,60 | 138,20 | 133,00 | 133,60 | -2,98% | - |
| 09.01.2024 | 137,60 | 138,30 | 136,40 | 137,70 | 0,07% | - |
| 08.01.2024 | 138,20 | 138,40 | 133,90 | 137,60 | -0,51% | - |
| 05.01.2024 | 142,70 | 142,70 | 137,00 | 138,30 | -3,22% | - |
| 04.01.2024 | 143,70 | 145,70 | 141,90 | 142,90 | -0,56% | - |
| 03.01.2024 | 147,20 | 147,50 | 142,60 | 143,70 | -2,44% | - |
| 02.01.2024 | 147,30 | 148,10 | 145,90 | 147,30 | 0,14% | - |
| 29.12.2023 | 146,10 | 147,50 | 145,20 | 147,10 | 0,82% | - |
| 28.12.2023 | 144,20 | 146,50 | 144,20 | 145,90 | 1,18% | - |
| 27.12.2023 | 143,80 | 144,70 | 143,10 | 144,20 | 0,28% | - |
| 22.12.2023 | 143,90 | 145,40 | 143,00 | 143,80 | -0,07% | - |
| 21.12.2023 | 143,20 | 145,00 | 139,40 | 143,90 | 0,49% | - |
| 20.12.2023 | 144,10 | 145,90 | 142,50 | 143,20 | -0,56% | - |
| 19.12.2023 | 143,00 | 144,10 | 140,40 | 144,00 | 0,84% | - |
| 18.12.2023 | 143,20 | 143,30 | 140,10 | 142,80 | -0,14% | - |
| 15.12.2023 | 140,50 | 143,50 | 140,30 | 143,00 | 1,92% | - |
| 14.12.2023 | 135,70 | 140,70 | 134,30 | 140,30 | 3,39% | - |
| 13.12.2023 | 134,20 | 137,70 | 133,90 | 135,70 | 1,12% | - |
| 12.12.2023 | 132,70 | 134,90 | 130,90 | 134,20 | 1,28% | - |
| 11.12.2023 | 132,80 | 133,60 | 131,70 | 132,50 | -0,15% | - |
| 08.12.2023 | 131,80 | 134,50 | 131,50 | 132,70 | 0,76% | - |
| 07.12.2023 | 131,50 | 131,80 | 130,40 | 131,70 | 0,15% | - |
| 06.12.2023 | 128,80 | 131,60 | 128,30 | 131,50 | 2,10% | - |
| 05.12.2023 | 127,30 | 129,00 | 126,90 | 128,80 | 1,26% | - |
| 04.12.2023 | 126,50 | 127,40 | 125,00 | 127,20 | 0,39% | - |
| 01.12.2023 | 125,40 | 126,80 | 123,80 | 126,70 | 1,20% | - |
| 30.11.2023 | 121,40 | 125,60 | 119,80 | 125,20 | 3,22% | - |