Comparing Back to the side-by-side chart ↗
Autoneum Holding AG (AUTN.SW) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122.80 | 126.60 | 122.80 | 126.00 | +2.44% | 6,845 |
| 2026-10-15 | 123.20 | 123.80 | 120.40 | 123.00 | -0.16% | 4,667 |
| 2026-10-14 | 125.00 | 126.80 | 123.20 | 123.20 | -1.12% | 5,896 |
| 2026-10-13 | 123.00 | 125.00 | 122.40 | 124.60 | +1.47% | 2,332 |
| 2026-10-12 | 125.20 | 125.20 | 122.20 | 122.80 | -1.13% | 3,034 |
| 2026-10-09 | 121.80 | 124.20 | 121.80 | 124.20 | +2.48% | 3,448 |
| 2026-10-08 | 124.00 | 124.20 | 119.00 | 121.20 | -2.73% | 7,507 |
| 2026-10-07 | 125.20 | 126.80 | 124.00 | 124.60 | -0.16% | 14,300 |
| 2026-10-06 | 122.40 | 125.20 | 122.40 | 124.80 | +2.46% | 5,226 |
| 2026-10-05 | 122.40 | 124.00 | 121.80 | 121.80 | -0.98% | 1,813 |
| 2026-10-02 | 124.00 | 125.80 | 122.40 | 123.00 | -0.32% | 7,329 |
| 2026-10-01 | 123.60 | 126.80 | 123.20 | 123.40 | +0.00% | 10,468 |
| 2026-09-30 | 124.00 | 125.20 | 123.20 | 123.40 | +0.00% | 7,871 |
| 2026-09-29 | 122.60 | 125.60 | 122.40 | 123.40 | +0.16% | 3,457 |
| 2026-09-28 | 123.20 | 125.80 | 123.20 | 123.20 | -0.32% | 4,131 |
| 2026-09-25 | 123.20 | 125.40 | 123.20 | 123.60 | +0.82% | 3,113 |
| 2026-09-24 | 124.00 | 125.20 | 122.60 | 122.60 | -1.45% | 2,204 |
| 2026-09-23 | 125.00 | 126.00 | 123.20 | 124.40 | +0.00% | 7,295 |
| 2026-09-22 | 122.00 | 125.80 | 121.40 | 124.40 | +1.47% | 4,506 |
| 2026-09-21 | 120.20 | 123.60 | 120.20 | 122.60 | +2.51% | 2,429 |
| 2026-09-18 | 123.80 | 124.00 | 119.60 | 119.60 | -3.86% | 6,784 |
| 2026-09-17 | 121.40 | 125.80 | 121.40 | 124.40 | +2.98% | 2,908 |
| 2026-09-16 | 121.20 | 123.00 | 120.80 | 120.80 | -0.82% | 5,302 |
| 2026-09-15 | 120.40 | 122.40 | 119.20 | 121.80 | +0.66% | 2,731 |
| 2026-09-14 | 123.60 | 123.60 | 121.00 | 121.00 | -1.63% | 1,958 |
| 2026-09-11 | 122.60 | 123.40 | 121.80 | 123.00 | -0.16% | 1,518 |
| 2026-09-10 | 122.40 | 123.60 | 122.00 | 123.20 | +0.16% | 2,020 |
| 2026-09-09 | 125.20 | 125.20 | 122.60 | 123.00 | -1.28% | 2,656 |
| 2026-09-08 | 126.20 | 126.20 | 123.60 | 124.60 | -1.11% | 1,125 |
| 2026-09-07 | 128.20 | 128.60 | 125.20 | 126.00 | -1.72% | 2,725 |
| 2026-09-04 | 125.80 | 128.20 | 125.40 | 128.20 | +2.40% | 4,062 |
| 2026-09-03 | 123.60 | 125.60 | 123.20 | 125.20 | +1.79% | 2,779 |
| 2026-09-02 | 124.20 | 124.80 | 122.20 | 123.00 | -2.84% | 6,187 |
| 2026-09-01 | 128.40 | 129.60 | 124.40 | 126.60 | -1.09% | 6,035 |
| 2026-08-31 | 127.40 | 129.60 | 126.80 | 128.00 | +0.95% | 6,798 |
| 2026-08-28 | 124.20 | 126.80 | 123.60 | 126.80 | +2.92% | 5,411 |
| 2026-08-27 | 121.80 | 123.80 | 121.20 | 123.20 | +1.65% | 8,350 |
| 2026-08-26 | 121.80 | 123.00 | 121.20 | 121.20 | +0.00% | 2,899 |
| 2026-08-25 | 121.60 | 123.20 | 120.40 | 121.20 | +0.50% | 4,239 |
| 2026-08-24 | 123.20 | 123.40 | 120.40 | 120.60 | -1.63% | 5,496 |
| 2026-08-21 | 124.20 | 124.80 | 122.40 | 122.60 | -1.76% | 3,555 |
| 2026-08-20 | 124.60 | 126.80 | 123.60 | 124.80 | -0.32% | 2,504 |
| 2026-08-19 | 125.80 | 126.20 | 123.40 | 125.20 | -0.95% | 3,486 |
| 2026-08-18 | 127.60 | 127.60 | 126.20 | 126.40 | -1.40% | 3,117 |
| 2026-08-17 | 127.60 | 128.60 | 126.60 | 128.20 | +0.00% | 2,793 |
| 2026-08-14 | 127.20 | 128.40 | 125.00 | 128.20 | +1.26% | 3,336 |
| 2026-08-13 | 126.00 | 127.40 | 124.80 | 126.60 | +0.96% | 4,322 |
| 2026-08-12 | 125.20 | 125.80 | 124.00 | 125.40 | -0.32% | 2,463 |
| 2026-08-11 | 125.80 | 126.60 | 124.20 | 125.80 | -0.47% | 4,330 |
| 2026-08-10 | 127.40 | 127.40 | 124.80 | 126.40 | -1.25% | 4,590 |
| 2026-08-07 | 129.20 | 129.20 | 126.20 | 128.00 | -0.47% | 4,299 |
| 2026-08-06 | 131.00 | 132.00 | 127.60 | 128.60 | -1.08% | 3,562 |
| 2026-08-05 | 132.00 | 134.20 | 130.00 | 130.00 | -1.96% | 6,514 |
| 2026-08-04 | 134.20 | 135.60 | 132.60 | 132.60 | -1.34% | 2,309 |
| 2026-08-03 | 130.60 | 136.00 | 130.60 | 134.40 | +2.91% | 6,044 |
| 2026-07-31 | 131.20 | 136.80 | 130.60 | 130.60 | +0.15% | 12,927 |
| 2026-07-30 | 136.00 | 136.00 | 130.00 | 130.40 | -3.55% | 11,561 |
| 2026-07-29 | 120.80 | 136.60 | 120.80 | 135.20 | +16.35% | 42,263 |
| 2026-07-28 | 110.60 | 116.20 | 110.60 | 116.20 | +5.64% | 16,665 |
| 2026-07-27 | 109.60 | 112.00 | 109.60 | 110.00 | +0.92% | 5,476 |
| 2026-07-24 | 108.40 | 109.60 | 108.20 | 109.00 | +0.37% | 1,774 |
| 2026-07-23 | 109.80 | 109.80 | 107.80 | 108.60 | -1.09% | 7,260 |
| 2026-07-22 | 104.20 | 109.80 | 104.20 | 109.80 | +5.17% | 8,055 |
| 2026-07-21 | 105.20 | 105.40 | 103.80 | 104.40 | -0.19% | 4,329 |
| 2026-07-20 | 107.00 | 107.20 | 103.80 | 104.60 | -2.43% | 8,266 |
| 2026-07-17 | 108.60 | 109.20 | 107.20 | 107.20 | -1.47% | 4,607 |
| 2026-07-16 | 114.00 | 114.00 | 106.80 | 108.80 | -4.56% | 22,539 |
| 2026-07-15 | 112.20 | 114.00 | 110.20 | 114.00 | +1.97% | 5,008 |
| 2026-07-14 | 112.60 | 112.60 | 110.80 | 111.80 | -0.18% | 2,316 |
| 2026-07-13 | 111.00 | 112.60 | 110.20 | 112.00 | -0.18% | 4,049 |
| 2026-07-10 | 112.20 | 114.60 | 111.20 | 112.20 | +0.00% | 6,640 |
| 2026-07-09 | 113.20 | 113.20 | 111.00 | 112.20 | +0.54% | 4,324 |
| 2026-07-08 | 116.20 | 116.20 | 111.60 | 111.60 | -4.29% | 16,823 |
| 2026-07-07 | 115.40 | 118.40 | 115.40 | 116.60 | +0.52% | 6,029 |
| 2026-07-06 | 118.60 | 118.60 | 115.00 | 116.00 | -1.69% | 4,639 |
| 2026-07-03 | 115.20 | 118.40 | 115.20 | 118.00 | +2.43% | 6,226 |
| 2026-07-02 | 109.60 | 116.00 | 109.20 | 115.20 | +4.54% | 19,694 |
| 2026-07-01 | 107.40 | 110.20 | 107.00 | 110.20 | +2.04% | 7,850 |
| 2026-06-30 | 106.80 | 109.00 | 106.40 | 108.00 | +0.75% | 5,150 |
| 2026-06-29 | 110.60 | 111.60 | 107.20 | 107.20 | -3.60% | 15,339 |
| 2026-06-26 | 115.00 | 115.20 | 109.60 | 111.20 | -2.97% | 11,267 |
| 2026-06-25 | 113.00 | 115.60 | 113.00 | 114.60 | +1.78% | 4,360 |
| 2026-06-24 | 113.20 | 114.20 | 111.40 | 112.60 | -0.88% | 7,269 |
| 2026-06-23 | 115.60 | 115.60 | 112.80 | 113.60 | -1.39% | 6,626 |
| 2026-06-22 | 117.20 | 117.60 | 114.60 | 115.20 | -1.37% | 3,251 |
| 2026-06-19 | 114.60 | 117.60 | 114.60 | 116.80 | +2.28% | 10,059 |
| 2026-06-18 | 114.80 | 115.00 | 110.00 | 114.20 | -0.52% | 8,877 |
| 2026-06-17 | 117.00 | 118.40 | 114.60 | 114.80 | -2.71% | 6,379 |
| 2026-06-16 | 119.00 | 119.00 | 116.60 | 118.00 | -0.51% | 3,493 |
| 2026-06-15 | 116.80 | 123.60 | 116.80 | 118.60 | +1.19% | 11,207 |
| 2026-06-12 | 115.20 | 118.80 | 115.20 | 117.20 | +2.09% | 7,476 |
| 2026-06-11 | 114.80 | 116.80 | 114.20 | 114.80 | -0.35% | 5,943 |
| 2026-06-10 | 114.00 | 115.40 | 113.40 | 115.20 | +0.88% | 4,430 |
| 2026-06-09 | 116.40 | 117.40 | 114.20 | 114.20 | -1.55% | 3,662 |
| 2026-06-08 | 115.20 | 116.40 | 114.40 | 116.00 | -0.68% | 4,144 |
| 2026-06-05 | 119.40 | 121.00 | 116.80 | 116.80 | -1.85% | 5,297 |
| 2026-06-04 | 121.40 | 122.40 | 119.00 | 119.00 | -1.65% | 4,580 |
| 2026-06-03 | 121.20 | 122.40 | 119.20 | 121.00 | -0.49% | 3,905 |
| 2026-06-02 | 118.00 | 122.60 | 118.00 | 121.60 | +3.40% | 6,060 |
| 2026-06-01 | 119.60 | 121.00 | 117.00 | 117.60 | -1.01% | 4,184 |
| 2026-05-29 | 120.00 | 122.80 | 118.80 | 118.80 | -1.33% | 8,021 |
| 2026-05-28 | 122.20 | 122.20 | 120.40 | 120.40 | -1.15% | 2,945 |
| 2026-05-27 | 119.60 | 122.80 | 119.20 | 121.80 | +2.53% | 10,934 |
| 2026-05-26 | 116.40 | 119.40 | 116.00 | 118.80 | +2.41% | 7,156 |
| 2026-05-22 | 113.20 | 116.80 | 113.20 | 116.00 | +2.29% | 5,271 |
| 2026-05-21 | 114.40 | 116.40 | 113.20 | 113.40 | -1.22% | 8,489 |
| 2026-05-20 | 115.00 | 117.00 | 113.20 | 114.80 | +0.00% | 6,324 |
| 2026-05-19 | 117.00 | 118.00 | 114.40 | 114.80 | -1.71% | 8,344 |
| 2026-05-18 | 116.20 | 118.00 | 114.20 | 116.80 | +0.17% | 5,290 |
| 2026-05-15 | 116.80 | 117.80 | 115.40 | 116.60 | +0.17% | 9,501 |
| 2026-05-13 | 118.20 | 118.20 | 116.40 | 116.40 | -1.19% | 3,415 |
| 2026-05-12 | 117.60 | 119.40 | 116.20 | 117.80 | -0.17% | 5,341 |
| 2026-05-11 | 117.20 | 118.80 | 116.20 | 118.00 | +0.34% | 3,963 |
| 2026-05-08 | 117.80 | 118.20 | 116.40 | 117.60 | +0.51% | 6,467 |
| 2026-05-07 | 118.00 | 120.60 | 117.00 | 117.00 | -1.18% | 6,276 |
| 2026-05-06 | 112.40 | 121.40 | 112.40 | 118.40 | +4.96% | 7,610 |
| 2026-05-05 | 114.00 | 115.00 | 111.20 | 112.80 | -0.88% | 5,814 |
| 2026-05-04 | 114.00 | 115.60 | 113.40 | 113.80 | -0.18% | 5,102 |
| 2026-04-30 | 114.00 | 114.80 | 112.40 | 114.00 | -2.73% | 10,214 |
| 2026-04-29 | 118.80 | 120.00 | 116.80 | 117.20 | -0.68% | 5,108 |
| 2026-04-28 | 119.80 | 121.80 | 118.00 | 118.00 | -1.01% | 7,446 |
| 2026-04-27 | 120.80 | 121.40 | 118.60 | 119.20 | -1.32% | 7,592 |
| 2026-04-24 | 120.00 | 121.40 | 118.40 | 120.80 | -0.33% | 4,306 |
| 2026-04-23 | 120.00 | 121.60 | 118.80 | 121.20 | +1.17% | 5,346 |
| 2026-04-22 | 123.00 | 127.00 | 118.80 | 119.80 | +1.87% | 16,387 |
| 2026-04-21 | 118.60 | 120.60 | 117.60 | 117.60 | -1.34% | 7,241 |
| 2026-04-20 | 120.00 | 121.20 | 117.80 | 119.20 | -1.97% | 12,738 |
| 2026-04-17 | 113.80 | 123.80 | 113.80 | 121.60 | +7.42% | 10,722 |
| 2026-04-16 | 116.80 | 117.40 | 112.40 | 113.20 | -2.58% | 11,984 |
| 2026-04-15 | 118.00 | 119.60 | 116.20 | 116.20 | -1.02% | 8,824 |
| 2026-04-14 | 118.40 | 120.80 | 117.40 | 117.40 | -0.34% | 6,986 |
| 2026-04-13 | 120.00 | 120.00 | 117.80 | 117.80 | -2.16% | 4,294 |
| 2026-04-10 | 118.00 | 122.20 | 118.00 | 120.40 | +1.52% | 4,429 |
| 2026-04-09 | 121.00 | 121.20 | 118.00 | 118.60 | -1.50% | 5,977 |
| 2026-04-08 | 118.60 | 122.00 | 117.20 | 120.40 | +5.99% | 9,471 |
| 2026-04-07 | 115.40 | 117.60 | 113.60 | 113.60 | -2.07% | 5,995 |
| 2026-04-02 | 116.00 | 116.60 | 113.80 | 116.00 | -1.02% | 5,620 |
| 2026-04-01 | 116.00 | 118.00 | 114.40 | 117.20 | +1.56% | 14,668 |
| 2026-03-31 | 113.20 | 116.60 | 112.80 | 115.40 | +1.94% | 6,672 |
| 2026-03-30 | 113.20 | 113.40 | 111.20 | 113.20 | -0.18% | 9,034 |
| 2026-03-27 | 114.00 | 114.60 | 113.00 | 113.40 | -0.87% | 6,632 |
| 2026-03-26 | 115.40 | 115.60 | 112.40 | 114.40 | -1.38% | 9,129 |
| 2026-03-25 | 114.80 | 120.00 | 114.40 | 116.00 | +2.47% | 13,806 |
| 2026-03-24 | 112.40 | 114.60 | 111.20 | 113.20 | +0.71% | 12,661 |
| 2026-03-23 | 109.60 | 114.40 | 106.00 | 112.40 | +3.12% | 16,267 |
| 2026-03-20 | 109.20 | 110.00 | 108.00 | 109.00 | +0.37% | 10,986 |
| 2026-03-19 | 112.60 | 112.80 | 108.40 | 108.60 | -4.40% | 8,353 |
| 2026-03-18 | 112.20 | 114.60 | 112.20 | 113.60 | +1.25% | 8,086 |
| 2026-03-17 | 113.20 | 114.00 | 111.20 | 112.20 | -0.36% | 12,601 |
| 2026-03-16 | 117.60 | 117.60 | 112.20 | 112.60 | -3.92% | 12,378 |
| 2026-03-13 | 117.80 | 120.40 | 116.40 | 117.20 | -1.35% | 7,051 |
| 2026-03-12 | 118.40 | 121.20 | 113.80 | 118.80 | +0.85% | 14,780 |
| 2026-03-11 | 116.20 | 119.00 | 115.40 | 117.80 | +0.86% | 18,567 |
| 2026-03-10 | 118.60 | 119.80 | 116.20 | 116.80 | -1.02% | 15,156 |
| 2026-03-09 | 118.60 | 118.60 | 115.60 | 118.00 | -1.01% | 7,736 |
| 2026-03-06 | 121.00 | 121.40 | 118.00 | 119.20 | -1.65% | 11,014 |
| 2026-03-05 | 121.00 | 121.80 | 119.40 | 121.20 | -0.33% | 10,543 |
| 2026-03-04 | 121.80 | 122.80 | 120.60 | 121.60 | +0.33% | 7,409 |
| 2026-03-03 | 124.00 | 124.00 | 121.00 | 121.20 | -3.19% | 13,524 |
| 2026-03-02 | 124.60 | 127.20 | 123.40 | 125.20 | -1.42% | 6,887 |
| 2026-02-27 | 127.80 | 127.80 | 124.80 | 127.00 | -0.16% | 9,411 |
| 2026-02-26 | 129.20 | 129.20 | 127.20 | 127.20 | -1.09% | 3,399 |
| 2026-02-25 | 129.60 | 131.40 | 128.20 | 128.60 | -0.31% | 8,697 |
| 2026-02-24 | 127.60 | 130.00 | 127.60 | 129.00 | +1.26% | 4,927 |
| 2026-02-23 | 128.60 | 128.80 | 126.60 | 127.40 | -0.47% | 4,192 |
| 2026-02-20 | 128.40 | 129.60 | 126.40 | 128.00 | +0.16% | 13,815 |
| 2026-02-19 | 127.80 | 128.80 | 126.60 | 127.80 | -0.93% | 3,985 |
| 2026-02-18 | 127.00 | 129.60 | 126.40 | 129.00 | +1.57% | 4,567 |
| 2026-02-17 | 129.20 | 129.20 | 125.60 | 127.00 | -1.24% | 6,019 |
| 2026-02-16 | 129.80 | 130.40 | 128.60 | 128.60 | -0.46% | 5,586 |
| 2026-02-13 | 128.20 | 130.20 | 126.60 | 129.20 | +1.25% | 5,476 |
| 2026-02-12 | 126.80 | 129.40 | 126.80 | 127.60 | +0.16% | 7,393 |
| 2026-02-11 | 131.00 | 131.00 | 126.20 | 127.40 | -2.45% | 5,603 |
| 2026-02-10 | 128.60 | 131.00 | 128.60 | 130.60 | +1.87% | 10,035 |
| 2026-02-09 | 127.20 | 129.00 | 126.60 | 128.20 | +0.31% | 8,572 |
| 2026-02-06 | 130.20 | 130.20 | 125.20 | 127.80 | -1.39% | 12,893 |
| 2026-02-05 | 128.40 | 130.40 | 127.20 | 129.60 | +0.47% | 14,080 |
| 2026-02-04 | 126.60 | 129.40 | 125.80 | 129.00 | +2.22% | 8,609 |
| 2026-02-03 | 126.00 | 126.60 | 123.20 | 126.20 | +0.64% | 33,408 |
| 2026-02-02 | 125.40 | 127.00 | 123.40 | 125.40 | -0.79% | 17,048 |
| 2026-01-30 | 126.40 | 127.40 | 124.60 | 126.40 | -0.47% | 10,497 |
| 2026-01-29 | 128.60 | 128.60 | 125.20 | 127.00 | -1.24% | 9,902 |
| 2026-01-28 | 135.40 | 135.40 | 126.80 | 128.60 | -5.44% | 10,804 |
| 2026-01-27 | 142.60 | 142.60 | 135.00 | 136.00 | -4.90% | 10,487 |
| 2026-01-26 | 151.60 | 151.60 | 141.60 | 143.00 | -5.30% | 13,310 |
| 2026-01-23 | 157.00 | 158.20 | 150.00 | 151.00 | -5.39% | 21,865 |
| 2026-01-22 | 158.80 | 160.80 | 157.60 | 159.60 | +2.44% | 7,750 |
| 2026-01-21 | 153.80 | 156.80 | 152.20 | 155.80 | +0.91% | 6,201 |
| 2026-01-20 | 155.00 | 156.20 | 153.60 | 154.40 | -0.39% | 7,746 |
| 2026-01-19 | 156.40 | 158.40 | 154.60 | 155.00 | -2.27% | 7,873 |
| 2026-01-16 | 153.20 | 160.40 | 153.20 | 158.60 | +2.99% | 18,443 |
| 2026-01-15 | 159.20 | 160.40 | 152.80 | 154.00 | -3.14% | 15,349 |
| 2026-01-14 | 165.60 | 165.60 | 152.00 | 159.00 | -6.69% | 62,748 |
| 2026-01-13 | 169.40 | 170.40 | 167.20 | 170.40 | +0.59% | 10,524 |
| 2026-01-12 | 167.80 | 170.20 | 167.80 | 169.40 | -0.94% | 7,978 |
| 2026-01-09 | 170.40 | 172.40 | 169.80 | 171.00 | +0.00% | 3,571 |
| 2026-01-08 | 170.40 | 171.00 | 167.00 | 171.00 | +0.00% | 6,628 |
| 2026-01-07 | 170.60 | 171.00 | 168.80 | 171.00 | +0.59% | 4,140 |
| 2026-01-06 | 171.40 | 171.60 | 167.80 | 170.00 | -1.16% | 7,707 |
| 2026-01-05 | 168.00 | 172.60 | 168.00 | 172.00 | +2.63% | 20,587 |
| 2025-12-30 | 167.40 | 168.60 | 166.00 | 167.60 | +0.00% | 10,595 |
| 2025-12-29 | 166.60 | 167.60 | 165.80 | 167.60 | +0.36% | 5,365 |
| 2025-12-23 | 167.80 | 168.40 | 165.00 | 167.00 | -0.48% | 8,542 |
| 2025-12-22 | 166.40 | 168.20 | 165.80 | 167.80 | +0.60% | 8,645 |
| 2025-12-19 | 169.00 | 169.00 | 166.80 | 166.80 | -1.07% | 17,161 |
| 2025-12-18 | 164.20 | 168.60 | 164.20 | 168.60 | +1.44% | 3,734 |
| 2025-12-17 | 165.00 | 166.40 | 163.60 | 166.20 | +0.36% | 5,652 |
| 2025-12-16 | 165.60 | 167.00 | 164.00 | 165.60 | -0.36% | 5,721 |
| 2025-12-15 | 167.60 | 168.20 | 164.80 | 166.20 | -1.19% | 4,210 |
| 2025-12-12 | 165.00 | 168.80 | 165.00 | 168.20 | +1.94% | 5,882 |
| 2025-12-11 | 159.60 | 166.00 | 159.60 | 165.00 | +3.00% | 8,883 |
| 2025-12-10 | 161.00 | 161.00 | 158.80 | 160.20 | -0.62% | 6,104 |
| 2025-12-09 | 160.60 | 161.60 | 159.60 | 161.20 | +0.00% | 4,615 |
| 2025-12-08 | 160.00 | 161.60 | 158.60 | 161.20 | +1.64% | 7,758 |
| 2025-12-05 | 157.00 | 159.60 | 157.00 | 158.60 | +0.63% | 4,666 |
| 2025-12-04 | 153.80 | 157.80 | 153.80 | 157.60 | +2.07% | 4,069 |
| 2025-12-03 | 154.20 | 157.60 | 154.00 | 154.40 | +0.52% | 5,922 |
| 2025-12-02 | 152.60 | 154.20 | 150.80 | 153.60 | +0.39% | 6,123 |
| 2025-12-01 | 150.40 | 153.00 | 149.20 | 153.00 | +1.32% | 8,087 |
| 2025-11-28 | 150.60 | 151.00 | 149.60 | 151.00 | +0.40% | 4,463 |
| 2025-11-27 | 149.60 | 151.20 | 149.60 | 150.40 | +0.13% | 5,957 |
| 2025-11-26 | 150.00 | 151.40 | 149.60 | 150.20 | -0.27% | 4,205 |
| 2025-11-25 | 150.20 | 150.80 | 148.00 | 150.60 | -0.13% | 5,363 |
| 2025-11-24 | 147.60 | 150.80 | 147.20 | 150.80 | +2.03% | 11,379 |
| 2025-11-21 | 144.60 | 147.80 | 142.40 | 147.80 | +1.79% | 5,568 |
| 2025-11-20 | 146.00 | 146.60 | 143.60 | 145.20 | -0.55% | 5,716 |
| 2025-11-19 | 145.40 | 147.60 | 145.40 | 146.00 | -0.68% | 11,852 |
| 2025-11-18 | 148.80 | 148.80 | 145.40 | 147.00 | -0.81% | 4,085 |
| 2025-11-17 | 150.00 | 150.00 | 147.00 | 148.20 | -1.20% | 2,990 |
| 2025-11-14 | 150.80 | 150.80 | 147.60 | 150.00 | -0.92% | 3,622 |
| 2025-11-13 | 153.20 | 154.20 | 151.20 | 151.40 | -1.43% | 4,191 |
| 2025-11-12 | 153.20 | 154.20 | 152.00 | 153.60 | +0.66% | 5,684 |
| 2025-11-11 | 151.80 | 153.40 | 151.20 | 152.60 | +0.13% | 4,062 |
| 2025-11-10 | 150.60 | 153.80 | 150.60 | 152.40 | +1.60% | 5,324 |
| 2025-11-07 | 150.60 | 152.40 | 147.80 | 150.00 | -0.40% | 6,263 |
| 2025-11-06 | 155.00 | 155.00 | 149.80 | 150.60 | -3.21% | 3,424 |
| 2025-11-05 | 154.20 | 155.80 | 153.40 | 155.60 | +0.78% | 3,403 |
| 2025-11-04 | 158.60 | 159.20 | 154.40 | 154.40 | -2.89% | 3,085 |
| 2025-11-03 | 159.40 | 161.00 | 159.00 | 159.00 | -0.62% | 2,263 |
| 2025-10-31 | 158.80 | 160.00 | 157.00 | 160.00 | +0.38% | 6,381 |
| 2025-10-30 | 163.20 | 164.20 | 158.40 | 159.40 | -2.69% | 6,673 |
| 2025-10-29 | 162.80 | 165.20 | 162.20 | 163.80 | +0.37% | 7,709 |
| 2025-10-28 | 159.40 | 163.20 | 159.20 | 163.20 | +1.24% | 3,750 |
| 2025-10-27 | 160.40 | 162.60 | 158.60 | 161.20 | +0.50% | 3,087 |
| 2025-10-24 | 159.20 | 161.20 | 158.00 | 160.40 | +0.38% | 3,714 |
| 2025-10-23 | 157.80 | 159.80 | 157.00 | 159.80 | +1.27% | 7,435 |
| 2025-10-22 | 156.20 | 158.20 | 155.40 | 157.80 | +0.64% | 3,569 |
| 2025-10-21 | 155.60 | 157.00 | 154.20 | 156.80 | +0.77% | 6,826 |
| 2025-10-20 | 157.40 | 157.80 | 154.60 | 155.60 | -1.14% | 4,402 |
| 2025-10-17 | 154.60 | 158.20 | 152.80 | 157.40 | +0.90% | 4,473 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+11.73%). 가장 약한 달: 3월 (-10.11%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Autoneum Holding AG (AUTN.SW)의 최근 종가는 얼마입니까?
2026-10-16 기준 126.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
AUTN.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 172.60, 최저 103.80 (2026-10-16 기준).
Autoneum Holding AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 AUTN.SW의 가장 강한 달은 7월(평균 +11.73%), 가장 약한 달은 3월(평균 -10.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.