Aumovio SE AMV0
XETR · Deutschland · Produzierendes Gewerbe
€34,55-1,70 (-4,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34,55 | -4,69 % | €35,90 | €36,30 | €34,55 | 235,37K |
| 2026-09-30 | €36,25 | +0,42 % | €36,30 | €37,15 | €35,65 | 137,25K |
| 2026-09-29 | €36,10 | -1,10 % | €36,20 | €36,50 | €35,85 | 103,58K |
| 2026-09-28 | €36,50 | -0,82 % | €37,05 | €37,25 | €36,25 | 212,51K |
| 2026-09-25 | €36,80 | +1,10 % | €35,65 | €37,30 | €35,60 | 173,51K |
| 2026-09-24 | €36,40 | -0,82 % | €36,45 | €37,00 | €36,05 | 177,56K |
| 2026-09-23 | €36,70 | -0,94 % | €36,85 | €37,45 | €36,45 | 158,95K |
| 2026-09-22 | €37,05 | +4,66 % | €35,40 | €37,10 | €35,25 | 168,10K |
| 2026-09-21 | €35,40 | -1,53 % | €36,25 | €36,25 | €34,80 | 204,46K |
| 2026-09-18 | €35,95 | -4,13 % | €37,40 | €37,50 | €35,80 | 1,43M |
| 2026-09-17 | €37,50 | +2,18 % | €37,05 | €38,05 | €37,05 | 170,89K |
| 2026-09-16 | €36,70 | +0,27 % | €36,30 | €37,00 | €36,20 | 266,88K |
| 2026-09-15 | €36,60 | -1,08 % | €36,60 | €37,25 | €35,85 | 188,78K |
| 2026-09-14 | €37,00 | -2,12 % | €37,50 | €38,00 | €36,35 | 137,56K |
| 2026-09-11 | €37,80 | -0,40 % | €38,15 | €38,75 | €37,15 | 131,23K |
| 2026-09-10 | €37,95 | +2,02 % | €36,95 | €38,60 | €36,65 | 210,35K |
| 2026-09-09 | €37,20 | -3,50 % | €38,20 | €38,25 | €36,85 | 241,17K |
| 2026-09-08 | €38,55 | +2,25 % | €37,10 | €39,00 | €37,05 | 135,73K |
| 2026-09-07 | €37,70 | +0,13 % | €37,35 | €37,75 | €37,35 | 75,62K |
| 2026-09-04 | €37,65 | +1,48 % | €37,40 | €38,05 | €37,15 | 151,62K |
| 2026-09-03 | €37,10 | +4,36 % | €35,30 | €37,10 | €35,20 | 165,19K |
| 2026-09-02 | €35,55 | -0,28 % | €34,80 | €36,00 | €34,35 | 129,27K |
| 2026-09-01 | €35,65 | -3,26 % | €36,85 | €37,15 | €35,50 | 100,99K |
| 2026-08-31 | €36,85 | +2,08 % | €35,80 | €37,50 | €35,80 | 166,19K |
| 2026-08-28 | €36,10 | +3,74 % | €35,00 | €36,10 | €35,00 | 161,59K |
| 2026-08-27 | €34,80 | -0,85 % | €34,95 | €35,30 | €34,65 | 219,86K |
| 2026-08-26 | €35,10 | -1,96 % | €35,70 | €36,05 | €34,70 | 122,53K |
| 2026-08-25 | €35,80 | +1,85 % | €35,10 | €36,05 | €34,80 | 125,41K |
| 2026-08-24 | €35,15 | -3,96 % | €36,30 | €36,40 | €35,15 | 133,66K |
| 2026-08-21 | €36,60 | +0,55 % | €36,75 | €36,90 | €36,20 | 88,94K |
| 2026-08-20 | €36,40 | +2,54 % | €35,45 | €36,65 | €35,35 | 225,38K |
| 2026-08-19 | €35,50 | -1,25 % | €35,85 | €35,95 | €35,35 | 91,68K |
| 2026-08-18 | €35,95 | -2,71 % | €36,80 | €37,05 | €35,95 | 115,25K |
| 2026-08-17 | €36,95 | -0,27 % | €37,05 | €37,05 | €36,20 | 86,07K |
| 2026-08-14 | €37,05 | -1,33 % | €37,60 | €38,15 | €37,05 | 85,34K |
| 2026-08-13 | €37,55 | -0,40 % | €37,55 | €38,10 | €37,30 | 118,22K |
| 2026-08-12 | €37,70 | -2,84 % | €38,85 | €39,20 | €37,70 | 146,93K |
| 2026-08-11 | €38,80 | +1,57 % | €38,50 | €39,30 | €37,90 | 97,47K |
| 2026-08-10 | €38,20 | +1,87 % | €39,55 | €39,70 | €38,00 | 230,34K |
| 2026-08-07 | €37,50 | +1,49 % | €36,70 | €38,00 | €35,10 | 314,43K |
| 2026-08-06 | €36,95 | -4,40 % | €39,35 | €40,95 | €35,80 | 405,82K |
| 2026-08-05 | €38,65 | -2,15 % | €39,80 | €40,10 | €38,65 | 150,74K |
| 2026-08-04 | €39,50 | -2,83 % | €40,75 | €40,95 | €39,00 | 113,17K |
| 2026-08-03 | €40,65 | +2,01 % | €40,40 | €41,70 | €40,40 | 196,37K |
| 2026-07-31 | €39,85 | -2,33 % | €40,45 | €42,45 | €39,50 | 344,25K |
| 2026-07-30 | €40,80 | +10,72 % | €36,75 | €43,00 | €36,75 | 471,59K |
| 2026-07-29 | €36,85 | -1,07 % | €37,45 | €37,60 | €36,75 | 105,39K |
| 2026-07-28 | €37,25 | +2,19 % | €36,15 | €37,55 | €36,15 | 69,60K |
| 2026-07-27 | €36,45 | -0,55 % | €37,10 | €37,50 | €36,10 | 126,24K |
| 2026-07-24 | €36,65 | +2,37 % | €35,60 | €36,65 | €35,50 | 154,19K |
| 2026-07-23 | €35,80 | +0,28 % | €35,55 | €36,15 | €35,45 | 138,23K |
| 2026-07-22 | €35,70 | -0,70 % | €35,55 | €36,55 | €35,50 | 122,74K |
| 2026-07-21 | €35,95 | +2,57 % | €34,75 | €36,35 | €34,75 | 98,14K |
| 2026-07-20 | €35,05 | -2,64 % | €35,90 | €35,90 | €34,50 | 143,46K |
| 2026-07-17 | €36,00 | -3,10 % | €37,00 | €37,05 | €35,50 | 117,47K |
| 2026-07-16 | €37,15 | -1,20 % | €37,70 | €38,10 | €37,05 | 104,22K |
| 2026-07-15 | €37,60 | +4,01 % | €36,40 | €37,70 | €35,90 | 114,06K |
| 2026-07-14 | €36,15 | -1,90 % | €36,45 | €36,50 | €35,70 | 98,26K |
| 2026-07-13 | €36,85 | 0,00 % | €36,10 | €37,25 | €35,90 | 100,75K |
| 2026-07-10 | €36,85 | -0,27 % | €37,15 | €37,45 | €36,35 | 90,82K |
| 2026-07-09 | €36,95 | +2,21 % | €36,70 | €37,00 | €36,10 | 113,35K |
| 2026-07-08 | €36,15 | -4,99 % | €37,95 | €38,05 | €36,00 | 133,52K |
| 2026-07-07 | €38,05 | -0,91 % | €38,15 | €39,45 | €38,05 | 114,48K |
| 2026-07-06 | €38,40 | -3,15 % | €39,65 | €39,90 | €38,25 | 169,56K |
| 2026-07-03 | €39,65 | +1,67 % | €39,25 | €39,70 | €38,85 | 153,65K |
| 2026-07-02 | €39,00 | +3,45 % | €37,60 | €39,05 | €37,60 | 196,71K |
| 2026-07-01 | €37,70 | +4,72 % | €36,05 | €37,95 | €35,70 | 165,10K |
| 2026-06-30 | €36,00 | +5,88 % | €34,15 | €36,15 | €34,10 | 316,52K |
| 2026-06-29 | €34,00 | -2,86 % | €35,00 | €35,05 | €33,95 | 199,36K |
| 2026-06-26 | €35,00 | -3,85 % | €35,80 | €36,05 | €35,00 | 155,42K |
| 2026-06-25 | €36,40 | -4,84 % | €39,80 | €39,80 | €36,40 | 185,32K |
| 2026-06-24 | €38,25 | -4,38 % | €39,75 | €40,10 | €37,65 | 216,48K |
| 2026-06-23 | €40,00 | 0,00 % | €39,65 | €40,10 | €39,55 | 165,63K |
| 2026-06-22 | €40,00 | +1,91 % | €39,25 | €40,60 | €39,05 | 95,34K |
| 2026-06-19 | €39,25 | +1,42 % | €38,55 | €39,70 | €38,35 | 234,17K |
| 2026-06-18 | €38,70 | -5,38 % | €41,00 | €41,05 | €38,55 | 284,80K |
| 2026-06-17 | €40,90 | -0,97 % | €40,50 | €41,30 | €40,30 | 211,62K |
| 2026-06-16 | €41,30 | +0,36 % | €41,00 | €41,65 | €40,80 | 145,51K |
| 2026-06-15 | €41,15 | +5,51 % | €40,20 | €41,95 | €40,10 | 167,61K |
| 2026-06-12 | €39,00 | +2,77 % | €39,00 | €39,80 | €38,55 | 105,99K |
| 2026-06-11 | €37,95 | -0,26 % | €37,70 | €38,55 | €37,40 | 110,32K |
| 2026-06-10 | €38,05 | +1,87 % | €37,35 | €38,05 | €36,90 | 162,91K |
| 2026-06-09 | €37,35 | -6,39 % | €39,80 | €40,50 | €37,35 | 141,19K |
| 2026-06-08 | €39,90 | +1,14 % | €38,60 | €39,90 | €38,40 | 94,64K |
| 2026-06-05 | €39,45 | +0,13 % | €39,50 | €40,30 | €39,40 | 89,54K |
| 2026-06-04 | €39,40 | -3,55 % | €41,00 | €41,15 | €39,40 | 210,73K |
| 2026-06-03 | €40,85 | +1,62 % | €40,10 | €40,85 | €39,50 | 147,61K |
| 2026-06-02 | €40,20 | +1,01 % | €40,00 | €40,65 | €39,95 | 114,32K |
| 2026-06-01 | €39,80 | -0,75 % | €40,20 | €41,00 | €39,20 | 126,11K |
| 2026-05-29 | €40,10 | -0,12 % | €40,60 | €41,00 | €40,10 | 223,07K |