Börse:
1,176CHF
1,10%
Echtzeit-Aktienkurs Aryzta AG
Bid:
1,143CHF
Ask:
1,209CHF
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 1,17 | 1,18 | 1,17 | 1,17 | 0,77% | 1.804.592,00 |
| 22.07.2021 | 1,16 | 1,19 | 1,15 | 1,16 | 1,13% | 2.091.964,00 |
| 21.07.2021 | 1,15 | 1,17 | 1,14 | 1,15 | 0,35% | 2.248.905,00 |
| 20.07.2021 | 1,13 | 1,15 | 1,12 | 1,15 | 2,96% | 4.072.319,00 |
| 19.07.2021 | 1,16 | 1,16 | 1,08 | 1,11 | -3,47% | 4.792.644,00 |
| 16.07.2021 | 1,17 | 1,19 | 1,14 | 1,15 | -0,43% | 2.008.281,00 |
| 15.07.2021 | 1,18 | 1,19 | 1,16 | 1,16 | -2,69% | 2.784.481,00 |
| 14.07.2021 | 1,18 | 1,22 | 1,17 | 1,19 | 0,59% | 2.630.460,00 |
| 13.07.2021 | 1,20 | 1,21 | 1,18 | 1,18 | -1,58% | 1.389.233,00 |
| 12.07.2021 | 1,20 | 1,22 | 1,18 | 1,20 | 0,08% | 2.317.369,00 |
| 09.07.2021 | 1,19 | 1,21 | 1,18 | 1,20 | 1,26% | 3.579.032,00 |
| 08.07.2021 | 1,24 | 1,24 | 1,15 | 1,19 | -4,82% | 8.656.082,00 |
| 07.07.2021 | 1,28 | 1,29 | 1,24 | 1,25 | -2,50% | 3.415.146,00 |
| 06.07.2021 | 1,28 | 1,29 | 1,27 | 1,28 | -0,54% | 5.272.573,00 |
| 05.07.2021 | 1,29 | 1,30 | 1,27 | 1,29 | 0,39% | 6.212.774,00 |
| 02.07.2021 | 1,31 | 1,33 | 1,28 | 1,28 | -1,31% | 2.098.160,00 |
| 01.07.2021 | 1,27 | 1,31 | 1,26 | 1,30 | 2,77% | 4.295.064,00 |
| 30.06.2021 | 1,26 | 1,26 | 1,22 | 1,26 | 1,69% | 5.855.721,00 |
| 29.06.2021 | 1,24 | 1,27 | 1,23 | 1,24 | -0,16% | 3.716.493,00 |
| 28.06.2021 | 1,25 | 1,28 | 1,24 | 1,24 | -0,08% | 4.759.177,00 |
| 25.06.2021 | 1,25 | 1,26 | 1,24 | 1,24 | -0,48% | 1.801.272,00 |
| 24.06.2021 | 1,22 | 1,26 | 1,22 | 1,25 | 2,63% | 3.352.382,00 |
| 23.06.2021 | 1,20 | 1,23 | 1,20 | 1,22 | 0,91% | 1.812.022,00 |
| 22.06.2021 | 1,21 | 1,24 | 1,20 | 1,21 | -0,74% | 3.089.018,00 |
| 21.06.2021 | 1,20 | 1,22 | 1,18 | 1,22 | -0,73% | 3.327.527,00 |
| 18.06.2021 | 1,22 | 1,24 | 1,20 | 1,23 | 0,33% | 4.862.462,00 |
| 17.06.2021 | 1,25 | 1,26 | 1,21 | 1,22 | -1,93% | 4.514.095,00 |
| 16.06.2021 | 1,24 | 1,25 | 1,22 | 1,25 | 0,40% | 2.342.423,00 |
| 15.06.2021 | 1,25 | 1,25 | 1,23 | 1,24 | -0,40% | 2.712.934,00 |
| 14.06.2021 | 1,25 | 1,27 | 1,24 | 1,25 | 0,00% | 2.744.072,00 |
| 11.06.2021 | 1,26 | 1,28 | 1,24 | 1,25 | -0,72% | 2.922.920,00 |
| 10.06.2021 | 1,30 | 1,30 | 1,24 | 1,25 | -2,56% | 4.831.983,00 |
| 09.06.2021 | 1,31 | 1,32 | 1,28 | 1,29 | -1,38% | 5.053.543,00 |
| 08.06.2021 | 1,24 | 1,32 | 1,24 | 1,31 | 5,41% | 13.872.610,00 |
| 07.06.2021 | 1,25 | 1,25 | 1,22 | 1,24 | 0,57% | 5.390.403,00 |
| 04.06.2021 | 1,20 | 1,25 | 1,20 | 1,23 | 2,16% | 4.820.227,00 |
| 03.06.2021 | 1,19 | 1,21 | 1,19 | 1,21 | 0,42% | 4.110.168,00 |
| 02.06.2021 | 1,23 | 1,23 | 1,19 | 1,20 | -0,83% | 8.020.624,00 |
| 01.06.2021 | 1,24 | 1,24 | 1,13 | 1,21 | -0,82% | 15.026.190,00 |
| 31.05.2021 | 1,21 | 1,23 | 1,19 | 1,22 | 0,91% | 10.294.642,00 |
| 28.05.2021 | 1,19 | 1,22 | 1,18 | 1,21 | 2,72% | 7.611.063,00 |
| 27.05.2021 | 1,19 | 1,21 | 1,16 | 1,18 | 0,60% | 13.902.843,00 |
| 26.05.2021 | 1,12 | 1,17 | 1,11 | 1,17 | 5,22% | 7.615.196,00 |
| 25.05.2021 | 1,11 | 1,15 | 1,10 | 1,11 | 0,04% | 6.526.865,00 |
| 24.05.2021 | 1,10 | 1,11 | 1,10 | 1,11 | 1,05% | - |
| 21.05.2021 | 1,09 | 1,11 | 1,09 | 1,10 | 0,92% | 4.767.467,00 |
| 20.05.2021 | 1,08 | 1,11 | 1,07 | 1,09 | 0,93% | 4.887.926,00 |
| 19.05.2021 | 1,08 | 1,08 | 1,04 | 1,08 | -1,10% | 4.762.256,00 |
| 18.05.2021 | 1,04 | 1,09 | 1,04 | 1,09 | 4,90% | 8.149.545,00 |
| 17.05.2021 | 1,04 | 1,06 | 1,03 | 1,04 | 0,87% | 2.980.019,00 |
| 14.05.2021 | 1,01 | 1,04 | 0,99 | 1,03 | 2,12% | 3.570.013,00 |
| 13.05.2021 | 1,00 | 1,01 | 0,99 | 1,01 | 0,06% | - |
| 12.05.2021 | 1,01 | 1,03 | 1,01 | 1,01 | -1,56% | 2.657.186,00 |
| 11.05.2021 | 1,02 | 1,04 | 0,99 | 1,03 | -0,58% | 3.969.722,00 |
| 10.05.2021 | 1,05 | 1,06 | 1,02 | 1,03 | -1,34% | 2.317.088,00 |
| 07.05.2021 | 1,03 | 1,05 | 1,03 | 1,05 | 1,45% | 2.453.160,00 |
| 06.05.2021 | 1,03 | 1,04 | 1,01 | 1,03 | 0,19% | 2.863.910,00 |
| 05.05.2021 | 1,01 | 1,04 | 1,01 | 1,03 | 3,78% | 2.868.228,00 |
| 04.05.2021 | 1,04 | 1,05 | 0,99 | 0,99 | -4,94% | 4.208.873,00 |
| 03.05.2021 | 1,03 | 1,05 | 1,00 | 1,04 | 1,66% | 2.998.420,00 |
| 30.04.2021 | 1,03 | 1,05 | 1,01 | 1,03 | -0,68% | 2.349.129,00 |
| 29.04.2021 | 1,04 | 1,06 | 1,03 | 1,03 | -1,15% | 2.132.379,00 |
| 28.04.2021 | 1,06 | 1,06 | 1,04 | 1,05 | -1,14% | 1.475.744,00 |
| 27.04.2021 | 1,05 | 1,07 | 1,05 | 1,06 | -0,09% | 1.473.195,00 |
| 26.04.2021 | 1,06 | 1,07 | 1,04 | 1,06 | 1,15% | 4.638.314,00 |
| 23.04.2021 | 1,04 | 1,07 | 1,04 | 1,05 | 0,10% | 4.058.116,00 |
| 22.04.2021 | 1,05 | 1,07 | 1,03 | 1,05 | 1,06% | 4.441.536,00 |
| 21.04.2021 | 1,02 | 1,05 | 1,00 | 1,03 | 2,68% | 2.840.720,00 |
| 20.04.2021 | 1,07 | 1,07 | 1,00 | 1,01 | -5,45% | 7.405.868,00 |
| 19.04.2021 | 1,09 | 1,10 | 1,06 | 1,07 | -1,30% | 4.266.341,00 |
| 16.04.2021 | 1,07 | 1,09 | 1,05 | 1,08 | 1,70% | 5.992.751,00 |
| 15.04.2021 | 1,05 | 1,06 | 1,02 | 1,06 | 1,34% | 3.939.038,00 |
| 14.04.2021 | 1,06 | 1,07 | 1,04 | 1,05 | -1,78% | 3.277.864,00 |
| 13.04.2021 | 1,09 | 1,09 | 1,06 | 1,07 | -1,11% | 3.758.835,00 |
| 12.04.2021 | 1,09 | 1,10 | 1,07 | 1,08 | -0,74% | 3.402.739,00 |
| 09.04.2021 | 1,09 | 1,10 | 1,08 | 1,09 | -0,28% | 4.855.950,00 |
| 08.04.2021 | 1,10 | 1,11 | 1,08 | 1,09 | -0,55% | 2.644.371,00 |
| 07.04.2021 | 1,06 | 1,10 | 1,06 | 1,10 | 3,01% | 4.661.569,00 |
| 06.04.2021 | 1,08 | 1,10 | 1,05 | 1,06 | -0,84% | 4.964.048,00 |
| 01.04.2021 | 1,06 | 1,08 | 1,05 | 1,07 | 2,00% | 4.134.730,00 |
| 31.03.2021 | 1,05 | 1,07 | 1,04 | 1,05 | 0,10% | 5.408.883,00 |
| 30.03.2021 | 1,05 | 1,06 | 1,04 | 1,05 | -0,10% | 3.600.907,00 |
| 29.03.2021 | 1,07 | 1,07 | 1,03 | 1,05 | -1,13% | 4.342.341,00 |
| 26.03.2021 | 1,06 | 1,09 | 1,04 | 1,06 | 1,63% | 4.837.009,00 |
| 25.03.2021 | 1,05 | 1,06 | 1,01 | 1,05 | 0,19% | 4.529.338,00 |
| 24.03.2021 | 1,11 | 1,11 | 1,03 | 1,04 | -5,86% | 8.725.623,00 |
| 23.03.2021 | 1,11 | 1,12 | 1,06 | 1,11 | 1,28% | 8.354.885,00 |
| 22.03.2021 | 1,09 | 1,13 | 1,09 | 1,10 | 2,05% | 9.987.987,00 |
| 19.03.2021 | 1,06 | 1,09 | 1,05 | 1,07 | 0,19% | 7.413.935,00 |
| 18.03.2021 | 1,13 | 1,13 | 1,05 | 1,07 | -4,38% | 15.174.579,00 |
| 17.03.2021 | 1,12 | 1,13 | 1,09 | 1,12 | 1,54% | 19.999.185,00 |
| 16.03.2021 | 1,06 | 1,10 | 1,04 | 1,10 | 6,47% | 24.867.639,00 |
| 15.03.2021 | 1,05 | 1,08 | 0,99 | 1,04 | 7,64% | 33.922.111,00 |
| 12.03.2021 | 0,95 | 0,99 | 0,93 | 0,96 | 2,72% | 13.736.784,00 |
| 11.03.2021 | 0,87 | 0,94 | 0,86 | 0,94 | 11,22% | 18.918.571,00 |
| 10.03.2021 | 0,84 | 0,87 | 0,83 | 0,84 | 0,72% | 4.435.213,00 |
| 09.03.2021 | 0,82 | 0,84 | 0,82 | 0,84 | 1,46% | 3.544.908,00 |
| 08.03.2021 | 0,81 | 0,83 | 0,80 | 0,82 | 3,00% | 3.274.166,00 |
| 05.03.2021 | 0,81 | 0,83 | 0,79 | 0,80 | -1,72% | 3.780.148,00 |
| 04.03.2021 | 0,79 | 0,82 | 0,79 | 0,81 | 2,91% | 2.856.501,00 |