144,004CHF
-1,77%
Echtzeit-Aktienkurs Autoneum Holding AG
Bid:
Ask:
Aktienkurse zur Autoneum Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 145,80 | 146,60 | 142,40 | 146,60 | 0,00% | 18.750,00 |
| 30.05.2024 | 146,80 | 148,00 | 146,20 | 146,60 | 0,41% | 2.880,00 |
| 29.05.2024 | 147,00 | 148,40 | 145,60 | 146,00 | -0,82% | 3.866,00 |
| 28.05.2024 | 150,40 | 151,60 | 145,40 | 147,20 | -2,65% | 5.645,00 |
| 27.05.2024 | 151,60 | 152,40 | 151,00 | 151,20 | -0,79% | 1.416,00 |
| 24.05.2024 | 152,20 | 153,20 | 149,20 | 152,40 | 0,66% | 8.305,00 |
| 23.05.2024 | 151,00 | 151,80 | 149,40 | 151,40 | 0,40% | 6.111,00 |
| 22.05.2024 | 151,00 | 151,00 | 149,00 | 150,80 | -0,66% | 5.754,00 |
| 21.05.2024 | 148,00 | 151,80 | 148,00 | 151,80 | 1,39% | 5.559,00 |
| 20.05.2024 | 149,77 | 149,97 | 149,57 | 149,72 | 0,62% | - |
| 17.05.2024 | 152,00 | 152,00 | 147,60 | 148,80 | -2,62% | 2.836,00 |
| 16.05.2024 | 153,20 | 154,20 | 152,00 | 152,80 | 0,26% | 7.494,00 |
| 15.05.2024 | 151,00 | 153,40 | 151,00 | 152,40 | 0,40% | 6.436,00 |
| 14.05.2024 | 153,00 | 153,20 | 150,80 | 151,80 | -0,52% | 5.153,00 |
| 13.05.2024 | 153,20 | 153,60 | 149,80 | 152,60 | -0,52% | 8.051,00 |
| 10.05.2024 | 152,00 | 154,00 | 151,20 | 153,40 | 1,32% | 2.486,00 |
| 08.05.2024 | 152,40 | 152,40 | 149,00 | 151,40 | -0,13% | 2.928,00 |
| 07.05.2024 | 153,40 | 154,20 | 150,60 | 151,60 | -0,79% | 3.794,00 |
| 06.05.2024 | 149,60 | 153,60 | 149,60 | 152,80 | 2,55% | 3.779,00 |
| 03.05.2024 | 148,60 | 150,20 | 147,40 | 149,00 | 0,81% | 3.769,00 |
| 02.05.2024 | 146,60 | 148,60 | 145,40 | 147,80 | 0,27% | 5.405,00 |
| 30.04.2024 | 153,60 | 153,60 | 147,40 | 147,40 | -3,91% | 3.725,00 |
| 29.04.2024 | 151,80 | 153,40 | 150,40 | 153,40 | 1,59% | 6.006,00 |
| 26.04.2024 | 149,80 | 151,80 | 148,60 | 151,00 | 1,34% | 8.385,00 |
| 25.04.2024 | 152,20 | 153,40 | 149,00 | 149,00 | -2,61% | 5.457,00 |
| 24.04.2024 | 154,80 | 156,00 | 152,60 | 153,00 | -0,78% | 6.657,00 |
| 23.04.2024 | 152,20 | 155,40 | 152,20 | 154,20 | 1,72% | 5.934,00 |
| 22.04.2024 | 152,80 | 153,60 | 149,80 | 151,60 | -1,04% | 6.306,00 |
| 19.04.2024 | 153,40 | 154,60 | 152,00 | 153,20 | -1,42% | 5.332,00 |
| 18.04.2024 | 155,00 | 156,20 | 153,20 | 155,40 | 0,26% | 16.910,00 |
| 17.04.2024 | 156,20 | 159,00 | 154,20 | 155,00 | -1,27% | 6.431,00 |
| 16.04.2024 | 159,00 | 159,00 | 155,80 | 157,00 | -1,75% | 6.879,00 |
| 15.04.2024 | 158,40 | 162,00 | 158,40 | 159,80 | 0,76% | 17.129,00 |
| 12.04.2024 | 162,00 | 164,60 | 158,00 | 158,60 | -1,25% | 10.938,00 |
| 11.04.2024 | 161,00 | 162,60 | 158,00 | 160,60 | -1,23% | 7.550,00 |
| 10.04.2024 | 161,40 | 163,00 | 157,60 | 162,60 | 1,75% | 10.315,00 |
| 09.04.2024 | 161,40 | 161,40 | 158,80 | 159,80 | -1,48% | 7.433,00 |
| 08.04.2024 | 163,00 | 164,80 | 161,20 | 162,20 | -0,86% | 3.798,00 |
| 05.04.2024 | 161,20 | 163,60 | 160,40 | 163,60 | -0,49% | 6.651,00 |
| 04.04.2024 | 161,00 | 164,60 | 160,40 | 164,40 | 1,86% | 8.671,00 |
| 03.04.2024 | 160,80 | 161,80 | 159,80 | 161,40 | -0,62% | 8.253,00 |
| 02.04.2024 | 163,00 | 166,60 | 159,80 | 162,40 | 0,50% | 11.759,00 |
| 28.03.2024 | 162,00 | 163,60 | 159,60 | 161,60 | -0,12% | 10.604,00 |
| 27.03.2024 | 159,40 | 162,00 | 159,00 | 161,80 | 1,00% | 7.685,00 |
| 26.03.2024 | 161,00 | 161,00 | 156,60 | 160,20 | -0,25% | 7.995,00 |
| 25.03.2024 | 158,60 | 161,80 | 158,20 | 160,60 | 1,65% | 9.876,00 |
| 22.03.2024 | 151,60 | 158,40 | 151,60 | 158,00 | 3,67% | 11.401,00 |
| 21.03.2024 | 153,20 | 154,40 | 150,20 | 152,40 | 0,26% | 9.449,00 |
| 20.03.2024 | 151,00 | 152,00 | 149,00 | 152,00 | 0,53% | 11.453,00 |
| 19.03.2024 | 147,80 | 152,40 | 147,40 | 151,20 | 2,86% | 22.552,00 |
| 18.03.2024 | 148,00 | 150,00 | 146,60 | 147,00 | -0,14% | 8.466,00 |
| 15.03.2024 | 147,60 | 149,80 | 146,60 | 147,20 | -0,67% | 21.227,00 |
| 14.03.2024 | 147,00 | 149,40 | 143,40 | 148,20 | 0,68% | 12.889,00 |
| 13.03.2024 | 135,00 | 149,80 | 133,40 | 147,20 | 11,52% | 28.709,00 |
| 12.03.2024 | 128,80 | 132,80 | 128,80 | 132,00 | 1,07% | 11.190,00 |
| 11.03.2024 | 129,40 | 130,60 | 128,20 | 130,60 | 0,77% | 2.573,00 |
| 08.03.2024 | 131,40 | 131,80 | 128,20 | 129,60 | -1,37% | 3.115,00 |
| 07.03.2024 | 127,00 | 131,40 | 127,00 | 131,40 | 2,50% | 4.210,00 |
| 06.03.2024 | 128,80 | 130,60 | 127,00 | 128,20 | -1,23% | 3.446,00 |
| 05.03.2024 | 128,00 | 129,80 | 127,60 | 129,80 | 0,62% | 4.718,00 |
| 04.03.2024 | 130,00 | 130,20 | 128,00 | 129,00 | -1,07% | 5.072,00 |
| 01.03.2024 | 129,40 | 130,60 | 128,20 | 130,40 | 1,09% | 3.098,00 |
| 29.02.2024 | 128,00 | 130,60 | 127,80 | 129,00 | 0,78% | 9.873,00 |
| 28.02.2024 | 126,40 | 128,40 | 126,40 | 128,00 | 0,79% | 3.758,00 |
| 27.02.2024 | 129,60 | 129,80 | 126,40 | 127,00 | -2,01% | 4.073,00 |
| 26.02.2024 | 128,20 | 129,80 | 126,60 | 129,60 | 0,31% | 7.178,00 |
| 23.02.2024 | 127,80 | 129,20 | 125,60 | 129,20 | 0,31% | 5.127,00 |
| 22.02.2024 | 125,40 | 128,80 | 125,40 | 128,80 | 3,54% | 4.577,00 |
| 21.02.2024 | 126,80 | 127,00 | 124,40 | 124,40 | -1,27% | 2.652,00 |
| 20.02.2024 | 126,80 | 127,60 | 123,80 | 126,00 | 0,16% | 5.617,00 |
| 19.02.2024 | 127,60 | 127,80 | 125,60 | 125,80 | -1,26% | 1.866,00 |
| 16.02.2024 | 127,40 | 127,40 | 125,60 | 127,40 | 0,16% | 2.514,00 |
| 15.02.2024 | 127,20 | 129,80 | 127,00 | 127,20 | -0,62% | 2.169,00 |
| 14.02.2024 | 127,20 | 129,00 | 126,60 | 128,00 | 1,43% | 3.816,00 |
| 13.02.2024 | 124,20 | 126,80 | 123,40 | 126,20 | 0,80% | 4.385,00 |
| 12.02.2024 | 123,00 | 126,00 | 123,00 | 125,20 | 1,62% | 1.749,00 |
| 09.02.2024 | 124,20 | 125,20 | 123,20 | 123,20 | -1,60% | 1.172,00 |
| 08.02.2024 | 122,40 | 127,20 | 121,20 | 125,20 | 2,96% | 5.853,00 |
| 07.02.2024 | 120,60 | 122,00 | 119,20 | 121,60 | -0,33% | 16.760,00 |
| 06.02.2024 | 122,00 | 123,40 | 120,40 | 122,00 | -0,65% | 3.970,00 |
| 05.02.2024 | 126,00 | 127,00 | 122,60 | 122,80 | -3,00% | 6.319,00 |
| 02.02.2024 | 128,00 | 128,20 | 125,20 | 126,60 | -0,78% | 4.518,00 |
| 01.02.2024 | 127,80 | 129,80 | 127,00 | 127,60 | -0,78% | 5.152,00 |
| 31.01.2024 | 130,20 | 130,40 | 127,40 | 128,60 | -0,62% | 3.585,00 |
| 30.01.2024 | 129,40 | 130,00 | 127,80 | 129,40 | 0,94% | 1.795,00 |
| 29.01.2024 | 130,80 | 130,80 | 127,00 | 128,20 | -2,14% | 2.570,00 |
| 26.01.2024 | 128,40 | 131,20 | 126,60 | 131,00 | 1,24% | 4.918,00 |
| 25.01.2024 | 129,80 | 130,00 | 127,00 | 129,40 | 0,00% | 7.250,00 |
| 24.01.2024 | 129,20 | 131,20 | 128,20 | 129,40 | 1,09% | 9.505,00 |
| 23.01.2024 | 129,60 | 129,60 | 127,00 | 128,00 | -0,31% | 8.822,00 |
| 22.01.2024 | 121,00 | 129,00 | 121,00 | 128,40 | 5,42% | 10.409,00 |
| 19.01.2024 | 119,80 | 123,20 | 119,80 | 121,80 | 1,67% | 12.240,00 |
| 18.01.2024 | 118,80 | 120,60 | 118,40 | 119,80 | 1,18% | 6.196,00 |
| 17.01.2024 | 115,40 | 119,40 | 115,40 | 118,40 | 1,02% | 6.734,00 |
| 16.01.2024 | 119,20 | 119,20 | 114,80 | 117,20 | -1,35% | 3.937,00 |
| 15.01.2024 | 119,80 | 119,80 | 118,20 | 118,80 | -0,17% | 1.627,00 |
| 12.01.2024 | 120,60 | 121,60 | 119,00 | 119,00 | -1,82% | 4.686,00 |
| 11.01.2024 | 123,80 | 125,60 | 121,20 | 121,20 | -2,26% | 5.410,00 |
| 10.01.2024 | 127,60 | 129,00 | 124,00 | 124,00 | -2,82% | 3.231,00 |
| 09.01.2024 | 126,80 | 129,00 | 126,60 | 127,60 | -0,16% | 141.721,00 |