Börse:
10,200€
-0,97%
Echtzeit-Aktienkurs ARTNET AG NA O.N.
Bid:
10,000€
Ask:
10,400€
Aktienkurse zur ARTNET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 10,10 | 10,40 | 10,00 | 10,40 | 2,97% | 1.014,00 |
| 17.06.2021 | 10,00 | 10,20 | 10,00 | 10,10 | -2,88% | 1.540,00 |
| 16.06.2021 | 10,10 | 10,40 | 10,10 | 10,40 | 2,97% | 2.373,00 |
| 15.06.2021 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | 1.798,00 |
| 14.06.2021 | 9,90 | 10,20 | 9,90 | 10,20 | 0,00% | 998,00 |
| 11.06.2021 | 10,20 | 10,20 | 9,50 | 10,20 | 3,03% | 4.143,00 |
| 10.06.2021 | 10,10 | 10,50 | 9,90 | 9,90 | 3,13% | 1.400,00 |
| 09.06.2021 | 9,70 | 9,70 | 9,60 | 9,60 | -0,52% | 8,00 |
| 08.06.2021 | 10,00 | 10,00 | 9,65 | 9,65 | -2,03% | 788,00 |
| 07.06.2021 | 9,78 | 10,00 | 9,78 | 9,85 | 0,77% | 1.327,00 |
| 04.06.2021 | 9,68 | 9,83 | 9,68 | 9,78 | 1,03% | 365,00 |
| 03.06.2021 | 9,83 | 9,83 | 9,68 | 9,68 | -1,53% | 820,00 |
| 02.06.2021 | 9,65 | 9,85 | 9,60 | 9,83 | 1,81% | 480,00 |
| 01.06.2021 | 9,90 | 9,95 | 9,53 | 9,65 | -1,78% | 530,00 |
| 31.05.2021 | 10,00 | 10,00 | 9,78 | 9,83 | -1,75% | 415,00 |
| 28.05.2021 | 9,68 | 10,00 | 9,68 | 10,00 | 3,63% | 2.750,00 |
| 27.05.2021 | 9,75 | 9,83 | 9,58 | 9,65 | -1,03% | 300,00 |
| 26.05.2021 | 9,88 | 10,00 | 9,63 | 9,75 | -2,50% | 2.288,00 |
| 25.05.2021 | 10,15 | 10,35 | 9,85 | 10,00 | -0,99% | 4.614,00 |
| 24.05.2021 | 10,05 | 10,15 | 10,05 | 10,10 | 0,50% | 1.189,00 |
| 21.05.2021 | 9,95 | 10,05 | 9,90 | 10,05 | 1,26% | 1.300,00 |
| 20.05.2021 | 9,60 | 10,55 | 9,55 | 9,93 | 3,93% | 2.045,00 |
| 19.05.2021 | 10,60 | 10,60 | 9,45 | 9,55 | -9,91% | 3.211,00 |
| 18.05.2021 | 10,50 | 10,75 | 10,03 | 10,60 | 1,44% | 4.190,00 |
| 17.05.2021 | 10,65 | 11,30 | 10,35 | 10,45 | -1,42% | 6.429,00 |
| 14.05.2021 | 10,60 | 11,00 | 10,45 | 10,60 | 0,00% | 6.007,00 |
| 13.05.2021 | 10,55 | 10,75 | 10,35 | 10,60 | 0,47% | 4.241,00 |
| 12.05.2021 | 10,25 | 10,55 | 10,10 | 10,55 | 2,93% | 4.682,00 |
| 11.05.2021 | 10,85 | 10,85 | 9,70 | 10,25 | -6,82% | 7.580,00 |
| 10.05.2021 | 11,00 | 11,30 | 10,85 | 11,00 | 0,00% | 7.699,00 |
| 07.05.2021 | 10,15 | 11,00 | 10,15 | 11,00 | 7,84% | 9.475,00 |
| 06.05.2021 | 9,78 | 10,45 | 9,78 | 10,20 | 4,35% | 6.549,00 |
| 05.05.2021 | 9,70 | 9,95 | 9,13 | 9,78 | 0,77% | 8.150,00 |
| 04.05.2021 | 9,85 | 9,90 | 9,20 | 9,70 | -1,52% | 6.309,00 |
| 03.05.2021 | 9,88 | 9,93 | 9,85 | 9,85 | 0,00% | 1.857,00 |
| 30.04.2021 | 9,85 | 9,88 | 9,83 | 9,85 | 0,00% | 1.380,00 |
| 29.04.2021 | 9,78 | 9,88 | 9,70 | 9,85 | 0,51% | 2.405,00 |
| 28.04.2021 | 10,25 | 10,30 | 9,78 | 9,80 | -3,92% | 6.959,00 |
| 27.04.2021 | 10,25 | 10,35 | 10,20 | 10,20 | 0,00% | 2.967,00 |
| 26.04.2021 | 10,25 | 10,40 | 10,10 | 10,20 | 0,00% | 1.902,00 |
| 23.04.2021 | 10,50 | 10,60 | 10,05 | 10,20 | -2,86% | 2.604,00 |
| 22.04.2021 | 10,35 | 10,65 | 10,35 | 10,50 | 1,45% | 1.416,00 |
| 21.04.2021 | 10,45 | 10,75 | 10,20 | 10,35 | -0,48% | 2.739,00 |
| 20.04.2021 | 10,55 | 10,80 | 9,95 | 10,40 | -0,95% | 5.838,00 |
| 19.04.2021 | 10,90 | 11,30 | 10,45 | 10,50 | 0,48% | 14.596,00 |
| 16.04.2021 | 10,65 | 10,80 | 10,25 | 10,45 | -1,88% | 4.851,00 |
| 15.04.2021 | 10,40 | 10,65 | 10,35 | 10,65 | 2,40% | 3.603,00 |
| 14.04.2021 | 10,35 | 11,25 | 10,15 | 10,40 | 0,48% | 6.390,00 |
| 13.04.2021 | 10,70 | 10,80 | 10,25 | 10,35 | -4,17% | 11.687,00 |
| 12.04.2021 | 10,75 | 11,05 | 10,35 | 10,80 | 0,47% | 8.686,00 |
| 09.04.2021 | 11,60 | 11,60 | 10,30 | 10,75 | -6,11% | 13.161,00 |
| 08.04.2021 | 10,08 | 11,75 | 9,15 | 11,45 | 13,37% | 36.725,00 |
| 07.04.2021 | 11,35 | 11,35 | 10,00 | 10,10 | -9,82% | 12.772,00 |
| 06.04.2021 | 11,40 | 11,80 | 10,55 | 11,20 | -0,88% | 14.248,00 |
| 01.04.2021 | 9,43 | 12,10 | 9,43 | 11,30 | 18,95% | 53.665,00 |
| 31.03.2021 | 8,08 | 9,65 | 7,90 | 9,50 | 16,92% | 31.655,00 |
| 30.03.2021 | 7,70 | 8,28 | 7,48 | 8,13 | 5,52% | 2.047,00 |
| 29.03.2021 | 7,75 | 8,08 | 7,55 | 7,70 | -0,65% | 775,00 |
| 26.03.2021 | 7,88 | 7,88 | 7,55 | 7,75 | -1,27% | 2.492,00 |
| 25.03.2021 | 8,75 | 8,75 | 7,45 | 7,85 | -5,99% | 5.653,00 |
| 24.03.2021 | 7,25 | 9,60 | 7,23 | 8,35 | 15,17% | 17.457,00 |
| 23.03.2021 | 7,20 | 7,33 | 7,13 | 7,25 | 0,35% | 1.600,00 |
| 22.03.2021 | 7,25 | 7,28 | 7,13 | 7,23 | -0,34% | 250,00 |
| 19.03.2021 | 7,28 | 7,33 | 7,15 | 7,25 | -0,34% | 790,00 |
| 18.03.2021 | 7,30 | 7,35 | 7,03 | 7,28 | -0,34% | 1.051,00 |
| 17.03.2021 | 7,35 | 7,38 | 7,30 | 7,30 | -0,68% | 317,00 |
| 16.03.2021 | 7,20 | 7,35 | 7,20 | 7,35 | 2,08% | - |
| 15.03.2021 | 7,23 | 7,28 | 7,18 | 7,20 | -0,35% | 587,00 |
| 12.03.2021 | 7,15 | 7,25 | 7,15 | 7,23 | 1,05% | 87,00 |
| 11.03.2021 | 7,33 | 7,33 | 7,15 | 7,15 | -2,39% | 733,00 |
| 10.03.2021 | 7,20 | 7,43 | 7,18 | 7,33 | 1,74% | 151,00 |
| 09.03.2021 | 7,35 | 7,45 | 7,18 | 7,20 | -2,04% | - |
| 08.03.2021 | 7,25 | 7,40 | 6,93 | 7,35 | 1,38% | 1.901,00 |
| 05.03.2021 | 7,25 | 7,68 | 7,13 | 7,25 | 0,00% | 448,00 |
| 04.03.2021 | 7,50 | 7,55 | 7,13 | 7,25 | -3,33% | 2.500,00 |
| 03.03.2021 | 7,20 | 7,78 | 7,15 | 7,50 | 4,53% | 2.844,00 |
| 02.03.2021 | 7,08 | 7,20 | 7,03 | 7,18 | 1,41% | 13,00 |
| 01.03.2021 | 7,00 | 7,13 | 7,00 | 7,08 | 0,71% | 933,00 |
| 26.02.2021 | 6,95 | 7,13 | 6,93 | 7,03 | 0,00% | 1.258,00 |
| 25.02.2021 | 7,03 | 7,05 | 6,95 | 7,03 | 0,00% | 1.237,00 |
| 24.02.2021 | 6,95 | 7,13 | 6,95 | 7,03 | 1,08% | 610,00 |
| 23.02.2021 | 7,03 | 7,03 | 6,93 | 6,95 | 0,00% | 1.886,00 |
| 22.02.2021 | 6,95 | 7,05 | 6,93 | 6,95 | -0,71% | 2.356,00 |
| 19.02.2021 | 6,98 | 7,18 | 6,98 | 7,00 | 0,36% | 30,00 |
| 18.02.2021 | 7,13 | 7,13 | 6,98 | 6,98 | -2,11% | 1.146,00 |
| 17.02.2021 | 7,18 | 7,18 | 7,03 | 7,13 | -0,70% | 4.188,00 |
| 16.02.2021 | 7,40 | 7,40 | 7,03 | 7,18 | -1,71% | 2.418,00 |
| 15.02.2021 | 7,25 | 7,30 | 7,13 | 7,30 | -0,34% | 2.650,00 |
| 12.02.2021 | 7,15 | 7,33 | 7,03 | 7,33 | 2,45% | 2.776,00 |
| 11.02.2021 | 7,00 | 7,18 | 7,00 | 7,15 | 3,62% | 1.574,00 |
| 10.02.2021 | 7,35 | 7,38 | 6,50 | 6,90 | -5,80% | 6.151,00 |
| 09.02.2021 | 6,80 | 7,50 | 6,78 | 7,33 | 6,93% | 8.362,00 |
| 08.02.2021 | 6,45 | 6,93 | 6,43 | 6,85 | 4,58% | 4.300,00 |
| 05.02.2021 | 6,40 | 6,55 | 6,20 | 6,55 | 3,97% | 3.221,00 |
| 04.02.2021 | 6,28 | 6,50 | 6,28 | 6,30 | -0,79% | 811,00 |
| 03.02.2021 | 6,40 | 6,40 | 6,20 | 6,35 | 0,00% | 240,00 |
| 02.02.2021 | 6,35 | 6,35 | 6,35 | 6,35 | -1,55% | 500,00 |
| 01.02.2021 | 6,45 | 6,50 | 6,45 | 6,45 | 4,03% | 1.042,00 |
| 29.01.2021 | 6,35 | 6,45 | 6,20 | 6,20 | -2,36% | 975,00 |
| 28.01.2021 | 6,35 | 6,35 | 6,35 | 6,35 | 2,42% | 15,00 |