Aumann AG AAG
XETR · Deutschland · Produzierendes Gewerbe
€14,05-0,10 (-0,71 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €14,15 | +0,35 % | €14,20 | €14,35 | €14,15 | 28,84K |
| 2026-09-29 | €14,10 | +1,44 % | €13,75 | €14,20 | €13,75 | 32,86K |
| 2026-09-28 | €13,90 | +2,58 % | €13,80 | €14,00 | €13,45 | 31,19K |
| 2026-09-25 | €13,55 | +0,74 % | €13,40 | €13,65 | €13,40 | 27,26K |
| 2026-09-24 | €13,45 | +1,89 % | €13,15 | €13,65 | €13,05 | 57,86K |
| 2026-09-23 | €13,20 | -0,75 % | €13,30 | €13,45 | €13,20 | 19,64K |
| 2026-09-22 | €13,30 | +1,14 % | €13,15 | €13,40 | €13,15 | 17,70K |
| 2026-09-21 | €13,15 | +0,77 % | €13,25 | €13,30 | €13,10 | 13,82K |
| 2026-09-18 | €13,05 | -2,61 % | €13,40 | €13,55 | €13,05 | 10,77K |
| 2026-09-17 | €13,40 | -1,47 % | €13,70 | €13,75 | €13,35 | 49,40K |
| 2026-09-16 | €13,60 | +5,43 % | €13,00 | €13,70 | €13,00 | 27,67K |
| 2026-09-15 | €12,90 | -0,77 % | €13,00 | €13,05 | €12,85 | 38,07K |
| 2026-09-14 | €13,00 | 0,00 % | €13,00 | €13,10 | €12,85 | 28,15K |
| 2026-09-11 | €13,00 | +0,78 % | €13,00 | €13,10 | €12,75 | 40,17K |
| 2026-09-10 | €12,90 | -3,37 % | €13,50 | €13,50 | €12,85 | 32,39K |
| 2026-09-09 | €13,35 | -2,91 % | €13,75 | €13,75 | €13,30 | 44,33K |
| 2026-09-08 | €13,75 | 0,00 % | €13,85 | €13,85 | €13,60 | 35,61K |
| 2026-09-07 | €13,75 | -0,36 % | €13,85 | €13,85 | €13,60 | 19,76K |
| 2026-09-04 | €13,80 | +2,22 % | €13,45 | €13,85 | €13,40 | 29,91K |
| 2026-09-03 | €13,50 | -0,37 % | €13,65 | €13,70 | €13,35 | 26,39K |
| 2026-09-02 | €13,55 | -0,73 % | €13,65 | €13,65 | €13,45 | 38,95K |
| 2026-09-01 | €13,65 | -0,73 % | €13,65 | €13,90 | €13,65 | 39,46K |
| 2026-08-31 | €13,75 | -7,41 % | €13,85 | €13,90 | €13,60 | 52,68K |
| 2026-08-28 | €14,85 | +1,37 % | €14,55 | €15,00 | €14,55 | 35,00K |
| 2026-08-27 | €14,65 | -0,68 % | €14,85 | €14,90 | €14,45 | 44,75K |
| 2026-08-26 | €14,75 | +3,51 % | €14,20 | €14,90 | €14,20 | 51,39K |
| 2026-08-25 | €14,25 | 0,00 % | €14,30 | €14,45 | €14,25 | 15,88K |
| 2026-08-24 | €14,25 | +2,52 % | €14,00 | €14,35 | €14,00 | 20,06K |
| 2026-08-21 | €13,90 | 0,00 % | €14,00 | €14,05 | €13,90 | 16,09K |
| 2026-08-20 | €13,90 | -0,71 % | €14,00 | €14,10 | €13,90 | 15,61K |
| 2026-08-19 | €14,00 | -1,06 % | €14,15 | €14,30 | €13,95 | 69,50K |
| 2026-08-18 | €14,15 | -1,74 % | €14,35 | €14,40 | €14,15 | 17,64K |
| 2026-08-17 | €14,40 | +1,41 % | €14,40 | €14,75 | €14,35 | 16,58K |
| 2026-08-14 | €14,20 | 0,00 % | €14,25 | €14,45 | €14,20 | 15,34K |
| 2026-08-13 | €14,20 | 0,00 % | €14,25 | €14,30 | €14,05 | 28,04K |
| 2026-08-12 | €14,20 | +0,35 % | €14,15 | €14,30 | €14,15 | 10,97K |
| 2026-08-11 | €14,15 | +1,80 % | €13,90 | €14,25 | €13,90 | 30,24K |
| 2026-08-10 | €13,90 | +0,36 % | €14,00 | €14,00 | €13,75 | 49,68K |
| 2026-08-07 | €13,85 | +1,09 % | €13,80 | €14,00 | €13,60 | 25,15K |
| 2026-08-06 | €13,70 | +0,74 % | €13,70 | €13,85 | €13,45 | 72,08K |
| 2026-08-05 | €13,60 | -4,90 % | €14,15 | €14,20 | €13,45 | 82,79K |
| 2026-08-04 | €14,30 | +1,42 % | €14,40 | €14,40 | €14,00 | 39,48K |
| 2026-08-03 | €14,10 | +1,44 % | €14,20 | €14,45 | €14,00 | 38,40K |
| 2026-07-31 | €13,90 | +1,83 % | €13,75 | €14,10 | €13,75 | 40,53K |
| 2026-07-30 | €13,65 | +0,37 % | €13,55 | €13,80 | €13,45 | 15,91K |
| 2026-07-29 | €13,60 | +3,42 % | €13,05 | €13,65 | €13,05 | 31,79K |
| 2026-07-28 | €13,15 | -0,75 % | €13,30 | €13,30 | €13,10 | 20,73K |
| 2026-07-27 | €13,25 | +0,38 % | €13,30 | €13,45 | €13,20 | 24,67K |
| 2026-07-24 | €13,20 | 0,00 % | €13,25 | €13,40 | €13,15 | 22,45K |
| 2026-07-23 | €13,20 | -1,86 % | €13,65 | €13,65 | €13,20 | 18,97K |
| 2026-07-22 | €13,45 | +0,75 % | €13,45 | €13,65 | €13,20 | 20,30K |
| 2026-07-21 | €13,35 | +3,09 % | €13,00 | €13,45 | €12,95 | 25,83K |
| 2026-07-20 | €12,95 | -0,38 % | €12,95 | €13,15 | €12,75 | 80,97K |
| 2026-07-17 | €13,00 | -2,99 % | €13,25 | €13,50 | €12,90 | 128,22K |
| 2026-07-16 | €13,40 | -1,47 % | €13,50 | €13,65 | €13,40 | 24,55K |
| 2026-07-15 | €13,60 | +0,37 % | €13,55 | €13,70 | €13,50 | 14,25K |
| 2026-07-14 | €13,55 | -1,81 % | €13,70 | €13,70 | €13,35 | 13,62K |
| 2026-07-13 | €13,80 | -1,08 % | €13,80 | €13,95 | €13,80 | 9,66K |
| 2026-07-10 | €13,95 | +1,82 % | €13,80 | €14,00 | €13,80 | 2,93K |
| 2026-07-09 | €13,70 | -1,44 % | €13,90 | €14,05 | €13,70 | 6,25K |
| 2026-07-08 | €13,90 | -1,42 % | €14,15 | €14,25 | €13,75 | 13,75K |
| 2026-07-07 | €14,10 | -2,76 % | €14,55 | €14,55 | €13,95 | 19,60K |
| 2026-07-06 | €14,50 | -1,36 % | €14,95 | €15,00 | €14,50 | 11,40K |
| 2026-07-03 | €14,70 | -2,00 % | €15,10 | €15,15 | €14,60 | 27,35K |
| 2026-07-02 | €15,00 | -2,60 % | €15,40 | €15,45 | €15,00 | 33,80K |
| 2026-07-01 | €15,40 | 0,00 % | €15,55 | €15,65 | €15,40 | 62,87K |
| 2026-06-30 | €15,40 | -0,32 % | €15,70 | €15,70 | €15,20 | 143,40K |
| 2026-06-29 | €15,45 | -1,59 % | €15,85 | €16,25 | €15,35 | 203,53K |
| 2026-06-26 | €15,70 | +1,95 % | €15,50 | €15,85 | €15,25 | 241,06K |
| 2026-06-25 | €15,40 | +0,33 % | €15,45 | €15,50 | €15,25 | 51,92K |
| 2026-06-24 | €15,35 | -0,65 % | €15,60 | €15,80 | €15,30 | 118,43K |
| 2026-06-23 | €15,45 | +0,32 % | €15,60 | €15,70 | €15,35 | 98,39K |
| 2026-06-22 | €15,40 | +0,33 % | €15,35 | €15,95 | €15,25 | 275,65K |
| 2026-06-19 | €15,35 | +4,42 % | €14,80 | €15,35 | €14,80 | 37,81K |
| 2026-06-18 | €14,70 | +1,03 % | €14,70 | €15,00 | €14,50 | 173,93K |
| 2026-06-17 | €14,55 | -1,36 % | €14,80 | €14,80 | €14,40 | 100,55K |
| 2026-06-16 | €14,75 | -1,01 % | €14,95 | €14,95 | €14,50 | 69,24K |
| 2026-06-15 | €14,90 | -0,67 % | €15,10 | €15,15 | €14,70 | 67,12K |
| 2026-06-12 | €15,00 | +0,67 % | €15,00 | €15,05 | €14,65 | 82,82K |
| 2026-06-11 | €14,90 | +1,36 % | €14,80 | €14,90 | €14,60 | 73,94K |
| 2026-06-10 | €14,70 | -1,67 % | €14,90 | €15,05 | €14,55 | 104,51K |
| 2026-06-09 | €14,95 | +0,67 % | €14,95 | €15,10 | €14,80 | 97,77K |
| 2026-06-08 | €14,85 | -2,62 % | €15,00 | €15,05 | €14,65 | 70,64K |
| 2026-06-05 | €15,25 | +7,02 % | €14,15 | €15,55 | €14,10 | 427,39K |
| 2026-06-04 | €14,25 | +2,89 % | €14,00 | €14,25 | €14,00 | 6,66K |
| 2026-06-03 | €13,85 | -2,81 % | €13,75 | €14,05 | €13,75 | 4,22K |
| 2026-06-02 | €14,25 | +4,78 % | €13,75 | €14,25 | €13,75 | 9,82K |
| 2026-06-01 | €13,60 | -1,81 % | €14,10 | €14,10 | €13,60 | 6,58K |
| 2026-05-29 | €13,85 | +0,36 % | €13,75 | €14,00 | €13,60 | 9,54K |
| 2026-05-28 | €13,80 | -3,16 % | €14,15 | €14,25 | €13,80 | 12,95K |