1,780CHF
1,81%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,75 | 1,80 | 1,75 | 1,77 | 1,43% | 2.606.542,00 |
02.05.2024 | 1,75 | 1,76 | 1,72 | 1,75 | 0,17% | 1.821.989,00 |
30.04.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 1,22% | 2.333.679,00 |
29.04.2024 | 1,71 | 1,72 | 1,69 | 1,72 | 0,35% | 1.732.220,00 |
26.04.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 2,44% | 1.244.436,00 |
25.04.2024 | 1,70 | 1,72 | 1,65 | 1,68 | -1,58% | 1.314.955,00 |
24.04.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -0,41% | 1.499.761,00 |
23.04.2024 | 1,70 | 1,72 | 1,68 | 1,71 | 1,12% | 1.872.404,00 |
22.04.2024 | 1,68 | 1,74 | 1,67 | 1,69 | 0,59% | 2.909.307,00 |
19.04.2024 | 1,64 | 1,69 | 1,64 | 1,68 | -0,06% | 919.016,00 |
18.04.2024 | 1,69 | 1,69 | 1,64 | 1,68 | -0,53% | 1.348.340,00 |
17.04.2024 | 1,67 | 1,72 | 1,64 | 1,69 | 2,36% | 2.766.248,00 |
16.04.2024 | 1,63 | 1,66 | 1,62 | 1,65 | -0,30% | 1.148.757,00 |
15.04.2024 | 1,66 | 1,67 | 1,63 | 1,66 | -0,48% | 1.376.089,00 |
12.04.2024 | 1,71 | 1,72 | 1,66 | 1,67 | -2,34% | 1.741.406,00 |
11.04.2024 | 1,73 | 1,74 | 1,70 | 1,71 | -1,22% | 1.744.150,00 |
10.04.2024 | 1,77 | 1,77 | 1,70 | 1,73 | -1,31% | 1.890.752,00 |
09.04.2024 | 1,74 | 1,75 | 1,73 | 1,75 | 1,21% | 2.976.778,00 |
08.04.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 1,17% | 2.692.340,00 |
05.04.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 0,00% | 2.327.495,00 |
04.04.2024 | 1,71 | 1,75 | 1,69 | 1,71 | -0,29% | 2.944.109,00 |
03.04.2024 | 1,62 | 1,72 | 1,61 | 1,71 | 6,86% | 3.565.015,00 |
02.04.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -2,02% | 1.158.722,00 |
28.03.2024 | 1,64 | 1,66 | 1,61 | 1,64 | 0,12% | 2.428.060,00 |
27.03.2024 | 1,67 | 1,69 | 1,63 | 1,64 | -3,14% | 2.185.431,00 |
26.03.2024 | 1,69 | 1,70 | 1,67 | 1,69 | -0,41% | 1.977.797,00 |
25.03.2024 | 1,68 | 1,70 | 1,66 | 1,70 | 1,01% | 2.453.501,00 |
22.03.2024 | 1,67 | 1,68 | 1,64 | 1,68 | 0,30% | 2.056.195,00 |
21.03.2024 | 1,70 | 1,72 | 1,66 | 1,67 | -1,01% | 2.182.656,00 |
20.03.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 2,42% | 2.414.966,00 |
19.03.2024 | 1,63 | 1,65 | 1,61 | 1,65 | 0,49% | 1.291.869,00 |
18.03.2024 | 1,68 | 1,69 | 1,64 | 1,64 | -1,50% | 1.427.144,00 |
15.03.2024 | 1,65 | 1,68 | 1,63 | 1,67 | 0,91% | 2.237.633,00 |
14.03.2024 | 1,68 | 1,68 | 1,63 | 1,65 | -1,43% | 1.752.254,00 |
13.03.2024 | 1,68 | 1,70 | 1,64 | 1,68 | 0,00% | 2.326.921,00 |
12.03.2024 | 1,64 | 1,70 | 1,64 | 1,68 | 2,57% | 4.448.296,00 |
11.03.2024 | 1,56 | 1,64 | 1,53 | 1,63 | 5,08% | 3.941.931,00 |
08.03.2024 | 1,53 | 1,56 | 1,51 | 1,56 | 1,97% | 2.434.150,00 |
07.03.2024 | 1,50 | 1,54 | 1,48 | 1,53 | 1,19% | 2.281.313,00 |
06.03.2024 | 1,50 | 1,51 | 1,40 | 1,51 | 0,20% | 7.168.309,00 |
05.03.2024 | 1,56 | 1,57 | 1,48 | 1,50 | -5,17% | 5.597.341,00 |
04.03.2024 | 1,61 | 1,67 | 1,57 | 1,59 | 1,02% | 5.656.376,00 |
01.03.2024 | 1,58 | 1,58 | 1,53 | 1,57 | 0,38% | 2.522.837,00 |
29.02.2024 | 1,56 | 1,57 | 1,54 | 1,56 | 0,32% | 2.522.721,00 |
28.02.2024 | 1,57 | 1,57 | 1,54 | 1,56 | -0,89% | 1.965.840,00 |
27.02.2024 | 1,56 | 1,58 | 1,54 | 1,57 | 0,19% | 1.667.118,00 |
26.02.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,45% | 1.121.941,00 |
23.02.2024 | 1,56 | 1,57 | 1,54 | 1,56 | 0,77% | 1.244.736,00 |
22.02.2024 | 1,53 | 1,56 | 1,53 | 1,55 | 1,04% | 1.240.087,00 |
21.02.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 0,00% | 674.855,00 |
20.02.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 0,20% | 1.502.864,00 |
19.02.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 1,66% | 1.227.724,00 |
16.02.2024 | 1,53 | 1,54 | 1,49 | 1,51 | -1,37% | 1.972.892,00 |
15.02.2024 | 1,54 | 1,55 | 1,51 | 1,53 | -0,59% | 1.983.786,00 |
14.02.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,19% | 1.761.682,00 |
13.02.2024 | 1,56 | 1,56 | 1,53 | 1,54 | 0,20% | 871.004,00 |
12.02.2024 | 1,56 | 1,57 | 1,53 | 1,54 | -0,84% | 891.032,00 |
09.02.2024 | 1,58 | 1,59 | 1,53 | 1,55 | -2,45% | 1.385.353,00 |
08.02.2024 | 1,58 | 1,61 | 1,58 | 1,59 | 0,51% | 1.041.534,00 |
07.02.2024 | 1,56 | 1,60 | 1,56 | 1,58 | 0,00% | 1.581.537,00 |
06.02.2024 | 1,60 | 1,60 | 1,53 | 1,58 | -0,44% | 2.817.066,00 |
05.02.2024 | 1,56 | 1,61 | 1,56 | 1,59 | 1,60% | 1.583.443,00 |
02.02.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -0,64% | 791.033,00 |
01.02.2024 | 1,56 | 1,59 | 1,55 | 1,57 | 1,16% | 1.046.462,00 |
31.01.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 1,11% | 1.831.837,00 |
30.01.2024 | 1,56 | 1,56 | 1,50 | 1,54 | -0,77% | 1.463.689,00 |
29.01.2024 | 1,57 | 1,57 | 1,52 | 1,55 | -1,52% | 1.677.886,00 |
26.01.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -0,57% | 868.216,00 |
25.01.2024 | 1,57 | 1,59 | 1,56 | 1,58 | -0,06% | 1.392.735,00 |
24.01.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 2,86% | 2.412.235,00 |
23.01.2024 | 1,54 | 1,57 | 1,53 | 1,54 | 0,46% | 1.360.633,00 |
22.01.2024 | 1,49 | 1,54 | 1,49 | 1,53 | 3,09% | 870.495,00 |
19.01.2024 | 1,53 | 1,53 | 1,48 | 1,49 | -1,85% | 2.625.318,00 |
18.01.2024 | 1,52 | 1,54 | 1,51 | 1,52 | 0,13% | 1.883.421,00 |
17.01.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,85% | 1.404.571,00 |
16.01.2024 | 1,52 | 1,54 | 1,52 | 1,53 | -0,52% | 1.015.535,00 |
15.01.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,26% | 949.265,00 |
12.01.2024 | 1,54 | 1,55 | 1,52 | 1,54 | 0,79% | 1.034.015,00 |
11.01.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -2,18% | 1.370.594,00 |
10.01.2024 | 1,57 | 1,58 | 1,56 | 1,56 | -0,76% | 892.828,00 |
09.01.2024 | 1,57 | 1,58 | 1,56 | 1,57 | -0,06% | 1.017.328,00 |
08.01.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 0,96% | 1.076.764,00 |
05.01.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 0,45% | 1.273.037,00 |
04.01.2024 | 1,51 | 1,56 | 1,51 | 1,55 | 2,11% | 1.563.024,00 |
03.01.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -2,61% | 1.798.176,00 |
02.01.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 0,50% | - |
29.12.2023 | 1,55 | 1,56 | 1,54 | 1,55 | 0,32% | 761.451,00 |
28.12.2023 | 1,57 | 1,57 | 1,55 | 1,55 | -0,83% | 625.866,00 |
27.12.2023 | 1,57 | 1,57 | 1,55 | 1,56 | 0,19% | 1.143.997,00 |
22.12.2023 | 1,56 | 1,58 | 1,55 | 1,56 | -1,14% | 1.380.765,00 |
21.12.2023 | 1,57 | 1,58 | 1,56 | 1,58 | -0,44% | 894.136,00 |
20.12.2023 | 1,60 | 1,60 | 1,57 | 1,58 | -1,31% | 1.177.436,00 |
19.12.2023 | 1,60 | 1,62 | 1,59 | 1,60 | 0,88% | 1.731.029,00 |
18.12.2023 | 1,58 | 1,60 | 1,56 | 1,59 | -0,69% | 1.636.940,00 |
15.12.2023 | 1,60 | 1,61 | 1,58 | 1,60 | -0,06% | 3.836.453,00 |
14.12.2023 | 1,58 | 1,63 | 1,58 | 1,60 | 2,37% | 2.506.984,00 |
13.12.2023 | 1,58 | 1,58 | 1,56 | 1,56 | -0,51% | 2.038.735,00 |
12.12.2023 | 1,60 | 1,61 | 1,57 | 1,57 | -2,12% | 2.107.533,00 |
11.12.2023 | 1,60 | 1,62 | 1,58 | 1,61 | -0,43% | 1.640.660,00 |
08.12.2023 | 1,60 | 1,62 | 1,57 | 1,61 | 1,45% | 1.955.429,00 |