Börse:
1,140CHF
2,46%
Echtzeit-Aktienkurs Aryzta AG
Bid:
1,112CHF
Ask:
1,169CHF
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 1,11 | 1,14 | 1,11 | 1,14 | 2,16% | 3.274.032,00 |
| 07.12.2021 | 1,11 | 1,13 | 1,09 | 1,11 | 1,83% | 3.451.819,00 |
| 06.12.2021 | 1,08 | 1,10 | 1,03 | 1,09 | 0,46% | 5.813.591,00 |
| 03.12.2021 | 1,10 | 1,12 | 1,08 | 1,09 | 0,00% | 2.257.395,00 |
| 02.12.2021 | 1,10 | 1,11 | 1,08 | 1,09 | -1,63% | 3.254.604,00 |
| 01.12.2021 | 1,08 | 1,11 | 1,08 | 1,11 | 2,88% | 4.157.731,00 |
| 30.11.2021 | 1,10 | 1,10 | 1,04 | 1,08 | -3,67% | 7.678.243,00 |
| 29.11.2021 | 1,10 | 1,13 | 1,10 | 1,12 | 2,01% | 3.812.850,00 |
| 26.11.2021 | 1,10 | 1,11 | 1,06 | 1,09 | -3,53% | 6.064.994,00 |
| 25.11.2021 | 1,10 | 1,14 | 1,10 | 1,13 | 3,28% | 2.467.844,00 |
| 24.11.2021 | 1,12 | 1,12 | 1,08 | 1,10 | -1,44% | 2.656.070,00 |
| 23.11.2021 | 1,12 | 1,13 | 1,08 | 1,11 | -0,45% | 4.565.762,00 |
| 22.11.2021 | 1,15 | 1,15 | 1,12 | 1,12 | -2,78% | 4.397.785,00 |
| 19.11.2021 | 1,17 | 1,18 | 1,13 | 1,15 | -2,13% | 3.896.791,00 |
| 18.11.2021 | 1,20 | 1,21 | 1,16 | 1,18 | -2,00% | 3.454.993,00 |
| 17.11.2021 | 1,25 | 1,25 | 1,17 | 1,20 | -2,12% | 5.888.586,00 |
| 16.11.2021 | 1,22 | 1,25 | 1,22 | 1,23 | 0,25% | 2.286.135,00 |
| 15.11.2021 | 1,19 | 1,22 | 1,19 | 1,22 | 3,12% | 2.890.361,00 |
| 12.11.2021 | 1,18 | 1,19 | 1,17 | 1,19 | 0,34% | 339.566,00 |
| 11.11.2021 | 1,17 | 1,18 | 1,16 | 1,18 | 2,07% | 59.296,00 |
| 10.11.2021 | 1,15 | 1,16 | 1,14 | 1,16 | 1,22% | 139.888,00 |
| 09.11.2021 | 1,15 | 1,17 | 1,13 | 1,14 | -2,31% | 463.617,00 |
| 08.11.2021 | 1,18 | 1,19 | 1,16 | 1,17 | -2,82% | 135.528,00 |
| 05.11.2021 | 1,19 | 1,21 | 1,15 | 1,21 | 0,42% | 8.646.278,00 |
| 04.11.2021 | 1,22 | 1,23 | 1,20 | 1,20 | 0,42% | 1.632.513,00 |
| 03.11.2021 | 1,18 | 1,21 | 1,17 | 1,20 | 0,25% | 2.327.460,00 |
| 02.11.2021 | 1,19 | 1,20 | 1,16 | 1,19 | 0,85% | 2.826.434,00 |
| 01.11.2021 | 1,20 | 1,23 | 1,18 | 1,18 | -1,25% | 2.551.761,00 |
| 29.10.2021 | 1,22 | 1,23 | 1,20 | 1,20 | -1,40% | 2.962.319,00 |
| 28.10.2021 | 1,24 | 1,24 | 1,21 | 1,21 | -1,30% | 2.917.069,00 |
| 27.10.2021 | 1,29 | 1,30 | 1,22 | 1,23 | -5,60% | 3.994.710,00 |
| 26.10.2021 | 1,28 | 1,31 | 1,27 | 1,30 | 2,12% | 4.478.716,00 |
| 25.10.2021 | 1,23 | 1,28 | 1,23 | 1,28 | 3,49% | 3.065.779,00 |
| 22.10.2021 | 1,25 | 1,25 | 1,22 | 1,23 | -0,32% | 2.234.574,00 |
| 21.10.2021 | 1,20 | 1,25 | 1,19 | 1,24 | 2,32% | 4.287.856,00 |
| 20.10.2021 | 1,20 | 1,22 | 1,18 | 1,21 | 1,17% | 3.112.596,00 |
| 19.10.2021 | 1,17 | 1,20 | 1,17 | 1,20 | 2,58% | 5.065.652,00 |
| 18.10.2021 | 1,19 | 1,19 | 1,15 | 1,17 | -0,68% | 2.148.725,00 |
| 15.10.2021 | 1,19 | 1,21 | 1,17 | 1,17 | -1,43% | 3.349.833,00 |
| 14.10.2021 | 1,18 | 1,19 | 1,17 | 1,19 | 2,32% | 2.689.587,00 |
| 13.10.2021 | 1,15 | 1,18 | 1,14 | 1,16 | 1,75% | 4.307.952,00 |
| 12.10.2021 | 1,19 | 1,19 | 1,14 | 1,14 | -3,95% | 5.506.622,00 |
| 11.10.2021 | 1,22 | 1,22 | 1,18 | 1,19 | -1,57% | 4.203.615,00 |
| 08.10.2021 | 1,20 | 1,24 | 1,18 | 1,21 | 1,51% | 6.167.262,00 |
| 07.10.2021 | 1,24 | 1,25 | 1,17 | 1,19 | -2,22% | 9.822.249,00 |
| 06.10.2021 | 1,32 | 1,32 | 1,21 | 1,22 | -9,31% | 17.087.987,00 |
| 05.10.2021 | 1,29 | 1,35 | 1,20 | 1,34 | 5,33% | 13.437.668,00 |
| 04.10.2021 | 1,42 | 1,42 | 1,22 | 1,28 | -9,70% | 18.238.307,00 |
| 01.10.2021 | 1,39 | 1,42 | 1,35 | 1,41 | 0,86% | 6.568.030,00 |
| 30.09.2021 | 1,32 | 1,40 | 1,32 | 1,40 | 6,54% | 11.259.651,00 |
| 29.09.2021 | 1,30 | 1,32 | 1,29 | 1,31 | 1,08% | 3.322.055,00 |
| 28.09.2021 | 1,29 | 1,32 | 1,26 | 1,30 | 0,23% | 3.405.355,00 |
| 27.09.2021 | 1,32 | 1,32 | 1,29 | 1,30 | -0,99% | 1.873.673,00 |
| 24.09.2021 | 1,31 | 1,32 | 1,27 | 1,31 | 0,15% | 3.609.836,00 |
| 23.09.2021 | 1,29 | 1,31 | 1,29 | 1,31 | 1,95% | 2.651.976,00 |
| 22.09.2021 | 1,27 | 1,30 | 1,27 | 1,28 | 0,94% | 1.945.683,00 |
| 21.09.2021 | 1,30 | 1,32 | 1,27 | 1,27 | -2,83% | 4.533.859,00 |
| 20.09.2021 | 1,26 | 1,31 | 1,25 | 1,31 | 2,19% | 6.515.287,00 |
| 17.09.2021 | 1,26 | 1,29 | 1,23 | 1,28 | 1,59% | 6.151.630,00 |
| 16.09.2021 | 1,23 | 1,29 | 1,23 | 1,26 | 2,52% | 5.486.341,00 |
| 15.09.2021 | 1,23 | 1,24 | 1,21 | 1,23 | 0,74% | 2.334.216,00 |
| 14.09.2021 | 1,23 | 1,23 | 1,21 | 1,22 | -0,25% | 1.702.941,00 |
| 13.09.2021 | 1,21 | 1,23 | 1,20 | 1,22 | 1,07% | 2.987.110,00 |
| 10.09.2021 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | 2.447.968,00 |
| 09.09.2021 | 1,24 | 1,25 | 1,21 | 1,22 | -2,24% | 3.659.997,00 |
| 08.09.2021 | 1,26 | 1,26 | 1,24 | 1,25 | -0,16% | 2.773.744,00 |
| 07.09.2021 | 1,27 | 1,27 | 1,24 | 1,25 | -0,87% | 1.533.824,00 |
| 06.09.2021 | 1,28 | 1,28 | 1,26 | 1,26 | -0,79% | 1.471.715,00 |
| 03.09.2021 | 1,31 | 1,31 | 1,27 | 1,27 | -2,98% | 2.357.839,00 |
| 02.09.2021 | 1,28 | 1,31 | 1,28 | 1,31 | 2,34% | 2.368.122,00 |
| 01.09.2021 | 1,28 | 1,30 | 1,26 | 1,28 | 0,23% | 2.377.710,00 |
| 31.08.2021 | 1,30 | 1,30 | 1,27 | 1,28 | -1,77% | 2.150.387,00 |
| 30.08.2021 | 1,30 | 1,33 | 1,29 | 1,30 | 0,62% | 4.309.946,00 |
| 27.08.2021 | 1,20 | 1,31 | 1,20 | 1,29 | 8,12% | 9.510.965,00 |
| 26.08.2021 | 1,20 | 1,21 | 1,18 | 1,20 | 0,42% | 2.890.352,00 |
| 25.08.2021 | 1,17 | 1,23 | 1,17 | 1,19 | 0,85% | 3.363.176,00 |
| 24.08.2021 | 1,18 | 1,19 | 1,17 | 1,18 | 0,85% | 1.341.588,00 |
| 23.08.2021 | 1,17 | 1,19 | 1,16 | 1,17 | 0,86% | 2.079.745,00 |
| 20.08.2021 | 1,17 | 1,18 | 1,13 | 1,16 | -0,43% | 4.793.218,00 |
| 19.08.2021 | 1,22 | 1,25 | 1,16 | 1,17 | -4,51% | 5.242.829,00 |
| 18.08.2021 | 1,20 | 1,22 | 1,19 | 1,22 | 0,83% | 1.501.308,00 |
| 17.08.2021 | 1,21 | 1,21 | 1,19 | 1,21 | 1,00% | 1.490.035,00 |
| 16.08.2021 | 1,22 | 1,22 | 1,19 | 1,20 | -2,20% | 1.618.567,00 |
| 13.08.2021 | 1,24 | 1,25 | 1,22 | 1,23 | -0,41% | 1.301.658,00 |
| 12.08.2021 | 1,22 | 1,26 | 1,22 | 1,23 | 0,74% | 2.425.136,00 |
| 11.08.2021 | 1,21 | 1,23 | 1,19 | 1,22 | 1,75% | 1.666.603,00 |
| 10.08.2021 | 1,20 | 1,21 | 1,20 | 1,20 | 0,08% | 1.273.087,00 |
| 09.08.2021 | 1,20 | 1,20 | 1,19 | 1,20 | -0,17% | 1.983.056,00 |
| 06.08.2021 | 1,19 | 1,22 | 1,18 | 1,20 | 1,52% | 2.542.378,00 |
| 05.08.2021 | 1,19 | 1,20 | 1,17 | 1,18 | -0,84% | 2.585.723,00 |
| 04.08.2021 | 1,22 | 1,22 | 1,19 | 1,19 | -1,73% | 1.761.716,00 |
| 03.08.2021 | 1,22 | 1,25 | 1,21 | 1,21 | -0,25% | 3.323.554,00 |
| 02.08.2021 | 1,20 | 1,23 | 1,19 | 1,22 | 0,75% | 2.611.427,00 |
| 30.07.2021 | 1,16 | 1,21 | 1,15 | 1,21 | 3,69% | 3.212.266,00 |
| 29.07.2021 | 1,16 | 1,18 | 1,15 | 1,17 | -0,34% | 1.422.101,00 |
| 28.07.2021 | 1,16 | 1,18 | 1,15 | 1,17 | 1,65% | 1.203.284,00 |
| 27.07.2021 | 1,20 | 1,20 | 1,15 | 1,15 | -4,09% | 3.566.907,00 |
| 26.07.2021 | 1,17 | 1,20 | 1,16 | 1,20 | 2,30% | 3.429.943,00 |
| 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 |