Börse:
6,975€
8,98%
Echtzeit-Aktienkurs ARTNET AG NA O.N.
Bid:
6,900€
Ask:
7,050€
Aktienkurse zur ARTNET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2020 | 6,45 | 7,25 | 6,45 | 6,90 | 7,81% | 8.779,00 |
| 06.08.2020 | 6,45 | 6,45 | 6,40 | 6,40 | 3,23% | 481,00 |
| 05.08.2020 | 6,75 | 6,75 | 6,20 | 6,20 | -4,62% | 2.206,00 |
| 04.08.2020 | 6,40 | 6,60 | 6,30 | 6,50 | 2,36% | 4.298,00 |
| 03.08.2020 | 6,35 | 6,40 | 6,35 | 6,35 | 0,79% | 2.859,00 |
| 31.07.2020 | 5,95 | 6,50 | 5,95 | 6,30 | 8,62% | 5.015,00 |
| 30.07.2020 | 6,30 | 6,30 | 5,80 | 5,80 | -7,94% | 2.469,00 |
| 29.07.2020 | 6,25 | 6,80 | 6,25 | 6,30 | 5,00% | 6.984,00 |
| 28.07.2020 | 6,25 | 6,40 | 5,75 | 6,00 | -6,25% | 6.191,00 |
| 27.07.2020 | 6,00 | 6,80 | 6,00 | 6,40 | 14,29% | 6.196,00 |
| 24.07.2020 | 5,80 | 5,85 | 5,60 | 5,60 | -5,88% | 1.669,00 |
| 23.07.2020 | 5,90 | 5,95 | 5,90 | 5,95 | 1,71% | 70,00 |
| 22.07.2020 | 5,70 | 5,95 | 5,70 | 5,85 | -1,68% | 1.800,00 |
| 21.07.2020 | 5,85 | 5,95 | 5,80 | 5,95 | 1,71% | 428,00 |
| 20.07.2020 | 5,75 | 5,85 | 5,75 | 5,85 | 5,41% | 1.430,00 |
| 17.07.2020 | 5,90 | 5,95 | 5,55 | 5,55 | -0,89% | 1.450,00 |
| 16.07.2020 | 5,60 | 5,80 | 5,35 | 5,60 | 0,00% | 628,00 |
| 15.07.2020 | 5,65 | 5,80 | 5,60 | 5,60 | -3,45% | 2.890,00 |
| 14.07.2020 | 5,85 | 5,85 | 5,80 | 5,80 | 0,87% | 2.100,00 |
| 13.07.2020 | 5,30 | 5,75 | 4,90 | 5,75 | 7,48% | 8.398,00 |
| 10.07.2020 | 5,35 | 5,35 | 5,35 | 5,35 | -0,93% | 55,00 |
| 09.07.2020 | 5,20 | 5,40 | 5,20 | 5,40 | 0,93% | 344,00 |
| 08.07.2020 | 5,35 | 5,40 | 5,35 | 5,35 | 1,90% | 498,00 |
| 07.07.2020 | 5,10 | 5,35 | 5,10 | 5,25 | 3,96% | 1.413,00 |
| 06.07.2020 | 5,40 | 5,45 | 4,82 | 5,05 | -6,48% | 2.813,00 |
| 03.07.2020 | 5,30 | 5,45 | 5,30 | 5,40 | 4,85% | 964,00 |
| 02.07.2020 | 4,82 | 5,15 | 4,62 | 5,15 | 7,74% | 1.699,00 |
| 01.07.2020 | 5,30 | 5,30 | 4,78 | 4,78 | -12,29% | 975,00 |
| 30.06.2020 | 4,80 | 5,45 | 4,80 | 5,45 | 13,54% | 7.969,00 |
| 29.06.2020 | 4,26 | 4,80 | 4,26 | 4,80 | 7,14% | 7.106,00 |
| 26.06.2020 | 4,48 | 4,48 | 4,48 | 4,48 | 9,27% | 45,00 |
| 25.06.2020 | 4,10 | 4,10 | 4,10 | 4,10 | 0,00% | 4,00 |
| 24.06.2020 | 4,00 | 4,22 | 4,00 | 4,10 | 0,49% | 2.100,00 |
| 23.06.2020 | 4,28 | 4,30 | 4,08 | 4,08 | 0,00% | 2.274,00 |
| 22.06.2020 | 4,32 | 4,32 | 4,08 | 4,08 | -2,86% | 2.425,00 |
| 19.06.2020 | 4,10 | 4,26 | 4,10 | 4,20 | 1,94% | 3.020,00 |
| 18.06.2020 | 4,08 | 4,20 | 4,06 | 4,12 | -0,96% | 1.621,00 |
| 17.06.2020 | 4,00 | 4,16 | 4,00 | 4,16 | 4,00% | 1.045,00 |
| 16.06.2020 | 4,00 | 4,00 | 4,00 | 4,00 | 1,01% | 200,00 |
| 15.06.2020 | 3,48 | 3,96 | 3,48 | 3,96 | 2,59% | 545,00 |
| 12.06.2020 | 3,92 | 3,95 | 3,84 | 3,86 | 2,12% | - |
| 11.06.2020 | 4,06 | 4,06 | 3,78 | 3,78 | -9,13% | 728,00 |
| 10.06.2020 | 4,10 | 4,16 | 4,10 | 4,16 | 3,48% | 1.200,00 |
| 09.06.2020 | 4,08 | 4,18 | 4,02 | 4,02 | 1,01% | 1.343,00 |
| 08.06.2020 | 3,90 | 4,08 | 3,72 | 3,98 | 6,42% | 2.568,00 |
| 05.06.2020 | 3,88 | 3,88 | 3,74 | 3,74 | 6,86% | 2.000,00 |
| 04.06.2020 | 3,50 | 3,50 | 3,50 | 3,50 | -5,66% | 257,00 |
| 03.06.2020 | 3,63 | 3,76 | 3,62 | 3,71 | 1,37% | - |
| 02.06.2020 | 3,53 | 127,29 | 3,51 | 3,66 | 3,68% | - |
| 01.06.2020 | 3,53 | 3,53 | 3,53 | 3,53 | -3,55% | - |
| 29.05.2020 | 3,60 | 3,66 | 3,60 | 3,66 | 4,27% | 1.041,00 |
| 28.05.2020 | 3,51 | 3,57 | 3,50 | 3,51 | 0,00% | - |
| 27.05.2020 | 3,51 | 3,59 | 3,50 | 3,51 | -4,10% | - |
| 26.05.2020 | 3,66 | 3,66 | 3,66 | 3,66 | 0,00% | 100,00 |
| 25.05.2020 | 3,66 | 3,66 | 3,66 | 3,66 | 1,67% | 25,00 |
| 22.05.2020 | 3,60 | 3,60 | 3,60 | 3,60 | -1,10% | 330,00 |
| 21.05.2020 | 3,60 | 3,78 | 3,60 | 3,64 | 3,70% | 1.842,00 |
| 20.05.2020 | 3,58 | 3,61 | 3,50 | 3,51 | -2,23% | - |
| 19.05.2020 | 3,50 | 3,59 | 3,47 | 3,59 | 2,57% | - |
| 18.05.2020 | 3,42 | 3,69 | 3,36 | 3,50 | -3,31% | - |
| 15.05.2020 | 3,58 | 3,62 | 3,58 | 3,62 | 7,74% | 1.209,00 |
| 14.05.2020 | 3,36 | 3,36 | 3,36 | 3,36 | -2,61% | 328,00 |
| 13.05.2020 | 3,49 | 3,55 | 3,44 | 3,45 | -0,29% | - |
| 12.05.2020 | 3,46 | 3,46 | 3,46 | 3,46 | -1,70% | 10,00 |
| 11.05.2020 | 3,52 | 3,52 | 3,52 | 3,52 | -0,56% | 128,00 |
| 08.05.2020 | 3,54 | 3,54 | 3,54 | 3,54 | -3,80% | 626,00 |
| 07.05.2020 | 3,72 | 3,80 | 3,55 | 3,68 | -0,81% | - |
| 06.05.2020 | 3,54 | 3,72 | 3,51 | 3,71 | 5,40% | - |
| 05.05.2020 | 3,44 | 3,52 | 3,44 | 3,52 | 2,33% | 380,00 |
| 04.05.2020 | 3,44 | 3,44 | 3,44 | 3,44 | 3,61% | 700,00 |
| 30.04.2020 | 3,37 | 3,37 | 3,26 | 3,32 | -4,05% | - |
| 29.04.2020 | 3,46 | 3,46 | 3,46 | 3,46 | 8,12% | 319,00 |
| 28.04.2020 | 3,20 | 3,20 | 3,20 | 3,20 | 3,23% | 125,00 |
| 27.04.2020 | 3,06 | 3,11 | 3,03 | 3,10 | 1,31% | - |
| 24.04.2020 | 3,02 | 3,08 | 2,96 | 3,06 | -1,29% | - |
| 23.04.2020 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | 948,00 |
| 22.04.2020 | 3,14 | 3,14 | 3,08 | 3,08 | -5,52% | 2.000,00 |
| 21.04.2020 | 3,02 | 3,26 | 3,00 | 3,26 | 12,03% | 5.045,00 |
| 20.04.2020 | 2,86 | 2,97 | 2,80 | 2,91 | 1,04% | 526,00 |
| 17.04.2020 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | 300,00 |
| 16.04.2020 | 2,85 | 2,86 | 2,84 | 2,84 | 3,65% | - |
| 15.04.2020 | 2,74 | 2,74 | 2,74 | 2,74 | -7,43% | 10,00 |
| 14.04.2020 | 2,72 | 2,96 | 2,72 | 2,96 | 0,00% | 2.463,00 |
| 09.04.2020 | 2,96 | 2,96 | 2,96 | 2,96 | 4,59% | 50,00 |
| 08.04.2020 | 2,91 | 2,91 | 2,80 | 2,83 | -5,03% | - |
| 07.04.2020 | 2,98 | 2,98 | 2,62 | 2,98 | 4,20% | 1.231,00 |
| 06.04.2020 | 2,62 | 2,90 | 2,56 | 2,86 | 12,60% | - |
| 03.04.2020 | 2,80 | 2,80 | 2,54 | 2,54 | -7,64% | 1.220,00 |
| 02.04.2020 | 2,73 | 2,75 | 2,60 | 2,75 | 0,73% | - |
| 01.04.2020 | 2,62 | 2,73 | 2,51 | 2,73 | 3,41% | - |
| 31.03.2020 | 2,70 | 2,74 | 2,64 | 2,64 | 4,76% | 1.152,00 |
| 30.03.2020 | 2,52 | 2,52 | 2,52 | 2,52 | -11,27% | 500,00 |
| 27.03.2020 | 2,64 | 2,84 | 2,64 | 2,84 | 3,27% | 500,00 |
| 26.03.2020 | 2,76 | 2,85 | 2,73 | 2,75 | 1,85% | - |
| 25.03.2020 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | 196,00 |
| 24.03.2020 | 2,66 | 2,66 | 2,32 | 2,64 | 0,76% | 684,00 |
| 23.03.2020 | 3,30 | 3,30 | 2,50 | 2,62 | -15,76% | 4.823,00 |
| 20.03.2020 | 3,01 | 3,12 | 2,86 | 3,11 | 8,74% | - |
| 19.03.2020 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | 250,00 |
| 18.03.2020 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 75,00 |