Börse:
3,260€
Echtzeit-Aktienkurs ARTEC TECHNOLOGIES O.N.
Bid:
3,180€
Ask:
3,340€
Aktienkurse zur ARTEC TECHNOLOGIES O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2020 | 3,18 | 3,18 | 3,18 | 3,18 | -2,45% | 14,00 |
| 11.08.2020 | 3,26 | 3,26 | 3,26 | 3,26 | 3,16% | 50,00 |
| 10.08.2020 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | 100,00 |
| 07.08.2020 | 3,30 | 3,30 | 3,24 | 3,24 | 0,00% | 19,00 |
| 06.08.2020 | 3,10 | 3,30 | 3,10 | 3,24 | 1,25% | 501,00 |
| 05.08.2020 | 3,34 | 3,34 | 3,20 | 3,20 | -1,84% | 600,00 |
| 04.08.2020 | 3,34 | 3,34 | 3,26 | 3,26 | -0,61% | 1.000,00 |
| 03.08.2020 | 3,34 | 3,34 | 3,28 | 3,28 | -1,80% | 30,00 |
| 31.07.2020 | 3,26 | 3,34 | 3,26 | 3,34 | 3,73% | 1.834,00 |
| 30.07.2020 | 3,24 | 3,24 | 3,20 | 3,22 | 0,00% | 5.281,00 |
| 29.07.2020 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | 200,00 |
| 28.07.2020 | 3,22 | 3,54 | 3,22 | 3,22 | 0,00% | 5.586,00 |
| 27.07.2020 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | 330,00 |
| 23.07.2020 | 3,20 | 3,22 | 3,20 | 3,22 | 0,00% | 66,00 |
| 22.07.2020 | 3,22 | 3,22 | 3,10 | 3,22 | -0,62% | 6.539,00 |
| 20.07.2020 | 3,26 | 3,28 | 3,24 | 3,24 | 0,00% | 2.243,00 |
| 15.07.2020 | 3,26 | 3,26 | 3,24 | 3,24 | 0,00% | 31,00 |
| 14.07.2020 | 3,32 | 3,32 | 3,24 | 3,24 | -3,57% | 5.041,00 |
| 13.07.2020 | 3,30 | 3,36 | 3,30 | 3,36 | 0,00% | 4.500,00 |
| 10.07.2020 | 3,30 | 3,38 | 3,30 | 3,36 | 0,60% | 702,00 |
| 09.07.2020 | 3,30 | 3,34 | 3,30 | 3,34 | 0,00% | 732,00 |
| 08.07.2020 | 3,20 | 3,52 | 3,20 | 3,34 | 1,83% | 7.473,00 |
| 07.07.2020 | 3,20 | 3,28 | 3,20 | 3,28 | -1,80% | 1.175,00 |
| 06.07.2020 | 3,22 | 3,34 | 3,22 | 3,34 | -0,60% | 29,00 |
| 01.07.2020 | 3,42 | 3,42 | 3,30 | 3,36 | 0,00% | 1.041,00 |
| 30.06.2020 | 3,36 | 3,36 | 3,32 | 3,36 | -2,89% | 2.455,00 |
| 29.06.2020 | 3,56 | 3,56 | 3,20 | 3,46 | -0,57% | 13.573,00 |
| 26.06.2020 | 3,56 | 3,56 | 3,42 | 3,48 | -0,57% | 1.788,00 |
| 24.06.2020 | 3,40 | 3,50 | 3,40 | 3,50 | 1,16% | 2.232,00 |
| 23.06.2020 | 3,50 | 3,50 | 3,42 | 3,46 | 0,58% | 501,00 |
| 22.06.2020 | 3,60 | 3,60 | 3,44 | 3,44 | -3,91% | 910,00 |
| 19.06.2020 | 3,42 | 3,58 | 3,42 | 3,58 | 4,07% | 6.564,00 |
| 18.06.2020 | 3,30 | 3,50 | 3,30 | 3,44 | 4,24% | 6.580,00 |
| 17.06.2020 | 3,30 | 3,32 | 3,30 | 3,30 | 1,23% | 2.108,00 |
| 16.06.2020 | 3,30 | 3,30 | 3,26 | 3,26 | -0,61% | 841,00 |
| 15.06.2020 | 3,32 | 3,32 | 3,18 | 3,28 | 0,61% | 3.232,00 |
| 12.06.2020 | 3,30 | 3,30 | 3,26 | 3,26 | 0,00% | 567,00 |
| 11.06.2020 | 3,24 | 3,26 | 3,20 | 3,26 | -1,21% | 1.045,00 |
| 10.06.2020 | 3,36 | 3,36 | 3,30 | 3,30 | -3,51% | 3.589,00 |
| 09.06.2020 | 3,34 | 3,42 | 3,34 | 3,42 | 0,00% | 100,00 |
| 08.06.2020 | 3,42 | 3,44 | 3,34 | 3,42 | -1,72% | 4.973,00 |
| 05.06.2020 | 3,56 | 3,58 | 3,48 | 3,48 | 0,00% | 1.452,00 |
| 04.06.2020 | 3,42 | 3,48 | 3,42 | 3,48 | -1,14% | 200,00 |
| 03.06.2020 | 3,50 | 3,52 | 3,50 | 3,52 | 0,00% | 300,00 |
| 02.06.2020 | 3,58 | 3,58 | 3,42 | 3,52 | 1,73% | 71,00 |
| 29.05.2020 | 3,60 | 3,60 | 3,46 | 3,46 | -2,26% | 6.650,00 |
| 28.05.2020 | 3,36 | 3,54 | 3,34 | 3,54 | 7,27% | 3.900,00 |
| 27.05.2020 | 3,14 | 3,50 | 3,14 | 3,30 | 7,14% | 9.331,00 |
| 26.05.2020 | 3,10 | 3,10 | 3,08 | 3,08 | -1,91% | 4.150,00 |
| 25.05.2020 | 3,06 | 3,18 | 3,06 | 3,14 | 0,64% | 100,00 |
| 22.05.2020 | 3,06 | 3,12 | 3,06 | 3,12 | -0,64% | 220,00 |
| 20.05.2020 | 3,10 | 3,14 | 3,06 | 3,14 | 3,97% | 2.200,00 |
| 19.05.2020 | 3,04 | 3,04 | 3,02 | 3,02 | -3,21% | 549,00 |
| 18.05.2020 | 2,98 | 3,18 | 2,98 | 3,12 | 5,41% | 4.163,00 |
| 15.05.2020 | 2,94 | 2,96 | 2,78 | 2,96 | 5,71% | 5.712,00 |
| 14.05.2020 | 2,82 | 2,86 | 2,72 | 2,80 | -4,76% | 2.516,00 |
| 13.05.2020 | 3,14 | 3,14 | 2,94 | 2,94 | -9,82% | 10.262,00 |
| 12.05.2020 | 3,26 | 3,36 | 3,18 | 3,26 | -3,55% | 2.562,00 |
| 11.05.2020 | 3,58 | 3,58 | 3,26 | 3,38 | -8,15% | 28.984,00 |
| 08.05.2020 | 3,60 | 3,76 | 3,56 | 3,68 | 0,55% | 5.809,00 |
| 07.05.2020 | 3,62 | 3,70 | 3,62 | 3,66 | 2,81% | 4.918,00 |
| 06.05.2020 | 3,34 | 3,62 | 3,34 | 3,56 | 10,56% | 24.365,00 |
| 05.05.2020 | 3,18 | 3,24 | 3,18 | 3,22 | 1,26% | 4.742,00 |
| 04.05.2020 | 3,16 | 3,18 | 3,16 | 3,18 | 1,92% | 716,00 |
| 30.04.2020 | 3,10 | 3,18 | 3,10 | 3,12 | 0,00% | 230,00 |
| 29.04.2020 | 3,08 | 3,12 | 3,08 | 3,12 | -1,27% | 1.233,00 |
| 28.04.2020 | 3,10 | 3,16 | 3,10 | 3,16 | 0,64% | 2.212,00 |
| 27.04.2020 | 3,00 | 3,18 | 3,00 | 3,14 | 2,61% | 4.294,00 |
| 23.04.2020 | 3,00 | 3,06 | 2,98 | 3,06 | 0,66% | 100,00 |
| 21.04.2020 | 3,02 | 3,04 | 3,00 | 3,04 | -0,65% | 1.229,00 |
| 20.04.2020 | 3,10 | 3,10 | 3,06 | 3,06 | 0,66% | 1.700,00 |
| 17.04.2020 | 2,98 | 3,06 | 2,98 | 3,04 | 3,40% | 2.128,00 |
| 16.04.2020 | 2,90 | 3,08 | 2,80 | 2,94 | 5,76% | 17.504,00 |
| 15.04.2020 | 3,00 | 3,00 | 2,74 | 2,78 | -4,79% | 3.461,00 |
| 14.04.2020 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | 50,00 |
| 09.04.2020 | 2,90 | 2,90 | 2,90 | 2,90 | 7,41% | 2.300,00 |
| 08.04.2020 | 2,80 | 2,86 | 2,70 | 2,70 | -11,18% | 3.231,00 |
| 07.04.2020 | 3,02 | 3,14 | 3,02 | 3,04 | -2,56% | 1.169,00 |
| 06.04.2020 | 2,72 | 3,18 | 2,72 | 3,12 | 17,29% | 10.778,00 |
| 03.04.2020 | 2,60 | 2,66 | 2,60 | 2,66 | 0,00% | 300,00 |
| 02.04.2020 | 2,62 | 2,66 | 2,60 | 2,66 | -2,21% | 2.794,00 |
| 01.04.2020 | 2,78 | 2,78 | 2,72 | 2,72 | -0,37% | 27,00 |
| 31.03.2020 | 2,66 | 2,73 | 2,65 | 2,73 | 0,37% | 1.950,00 |
| 30.03.2020 | 2,70 | 2,75 | 2,70 | 2,72 | 3,03% | 1.380,00 |
| 27.03.2020 | 2,70 | 2,85 | 2,60 | 2,64 | -0,38% | 4.539,00 |
| 26.03.2020 | 2,50 | 2,75 | 2,50 | 2,65 | 12,77% | 4.300,00 |
| 25.03.2020 | 2,30 | 2,45 | 2,22 | 2,35 | 5,38% | 2.350,00 |
| 24.03.2020 | 2,25 | 2,25 | 2,20 | 2,23 | 3,72% | 2.209,00 |
| 23.03.2020 | 2,31 | 2,31 | 2,10 | 2,15 | -7,73% | 4.614,00 |
| 20.03.2020 | 2,06 | 2,68 | 2,00 | 2,33 | 21,35% | 21.307,00 |
| 19.03.2020 | 1,91 | 1,95 | 1,90 | 1,92 | -4,00% | 3.500,00 |
| 18.03.2020 | 2,00 | 2,00 | 2,00 | 2,00 | -6,98% | 484,00 |
| 16.03.2020 | 2,30 | 2,30 | 2,15 | 2,15 | -5,29% | 2.054,00 |
| 13.03.2020 | 2,22 | 2,39 | 2,15 | 2,27 | 3,18% | 2.551,00 |
| 12.03.2020 | 2,10 | 2,20 | 2,10 | 2,20 | -7,56% | 1.529,00 |
| 11.03.2020 | 2,23 | 2,54 | 2,17 | 2,38 | 9,68% | 14.885,00 |
| 10.03.2020 | 2,24 | 2,24 | 2,10 | 2,17 | 6,37% | 1.251,00 |
| 09.03.2020 | 2,14 | 2,14 | 2,04 | 2,04 | -10,92% | 2.000,00 |
| 06.03.2020 | 2,46 | 2,46 | 2,29 | 2,29 | -9,13% | 6.864,00 |
| 05.03.2020 | 2,55 | 2,55 | 2,47 | 2,52 | -1,18% | 476,00 |