1,734€
-0,06%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,73 | 1,74 | 1,70 | 1,73 | -0,06% | - |
| 18.04.2024 | 1,74 | 1,75 | 1,69 | 1,73 | -0,52% | - |
| 17.04.2024 | 1,70 | 1,77 | 1,69 | 1,74 | 2,29% | - |
| 16.04.2024 | 1,71 | 1,72 | 1,67 | 1,70 | -0,06% | 582,00 |
| 15.04.2024 | 1,71 | 1,73 | 1,67 | 1,71 | -0,47% | - |
| 12.04.2024 | 1,75 | 1,77 | 1,71 | 1,71 | -2,25% | 101.000,00 |
| 11.04.2024 | 1,76 | 1,78 | 1,74 | 1,75 | -0,40% | - |
| 10.04.2024 | 1,79 | 1,80 | 1,74 | 1,76 | -1,46% | - |
| 09.04.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 1,80% | 121.700,00 |
| 08.04.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 0,43% | - |
| 05.04.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,45% | - |
| 04.04.2024 | 1,74 | 1,78 | 1,72 | 1,72 | -1,26% | - |
| 03.04.2024 | 1,64 | 1,75 | 1,64 | 1,74 | 6,05% | - |
| 02.04.2024 | 1,69 | 1,70 | 1,64 | 1,64 | -2,66% | - |
| 28.03.2024 | 1,67 | 1,70 | 1,65 | 1,69 | 1,29% | - |
| 27.03.2024 | 1,73 | 1,73 | 1,66 | 1,67 | -3,36% | - |
| 26.03.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,55% | - |
| 25.03.2024 | 1,73 | 1,75 | 1,71 | 1,74 | 0,26% | - |
| 22.03.2024 | 1,71 | 1,73 | 1,68 | 1,73 | 1,11% | - |
| 21.03.2024 | 1,72 | 1,76 | 1,70 | 1,71 | -0,41% | 190,00 |
| 20.03.2024 | 1,71 | 1,75 | 1,70 | 1,72 | 0,67% | 100.000,00 |
| 19.03.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,21% | 102.000,00 |
| 18.03.2024 | 1,73 | 1,75 | 1,70 | 1,70 | -1,45% | 2.000,00 |
| 15.03.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 0,70% | - |
| 14.03.2024 | 1,74 | 1,74 | 1,70 | 1,72 | -1,27% | - |
| 13.03.2024 | 1,75 | 1,77 | 1,71 | 1,74 | -0,34% | - |
| 12.03.2024 | 1,70 | 1,77 | 1,70 | 1,75 | 2,68% | 182.000,00 |
| 11.03.2024 | 1,63 | 1,71 | 1,60 | 1,70 | 4,49% | 1.000,00 |
| 08.03.2024 | 1,59 | 1,63 | 1,57 | 1,63 | 2,55% | - |
| 07.03.2024 | 1,56 | 1,60 | 1,54 | 1,59 | 1,28% | - |
| 06.03.2024 | 1,57 | 1,57 | 1,48 | 1,57 | -0,03% | 600,00 |
| 05.03.2024 | 1,65 | 1,65 | 1,54 | 1,57 | -5,06% | - |
| 04.03.2024 | 1,64 | 1,74 | 1,64 | 1,65 | 0,58% | 10.000,00 |
| 01.03.2024 | 1,64 | 1,64 | 1,60 | 1,64 | 0,34% | - |
| 29.02.2024 | 1,63 | 1,65 | 1,61 | 1,64 | 0,31% | - |
| 28.02.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -1,21% | - |
| 27.02.2024 | 1,64 | 1,65 | 1,62 | 1,65 | 0,73% | - |
| 26.02.2024 | 1,63 | 1,66 | 1,63 | 1,64 | 0,43% | - |
| 23.02.2024 | 1,63 | 1,64 | 1,61 | 1,63 | 0,18% | 5.000,00 |
| 22.02.2024 | 1,62 | 1,63 | 1,60 | 1,63 | 0,77% | 290,00 |
| 21.02.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 0,44% | 1.000,00 |
| 20.02.2024 | 1,61 | 1,63 | 1,60 | 1,61 | 0,00% | - |
| 19.02.2024 | 1,59 | 1,62 | 1,58 | 1,61 | 1,32% | - |
| 16.02.2024 | 1,61 | 1,62 | 1,57 | 1,59 | -1,52% | 15.900,00 |
| 15.02.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,43% | - |
| 14.02.2024 | 1,62 | 1,63 | 1,61 | 1,62 | -0,15% | - |
| 13.02.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,46% | - |
| 12.02.2024 | 1,65 | 1,66 | 1,62 | 1,63 | -1,18% | 6.500,00 |
| 09.02.2024 | 1,68 | 1,69 | 1,62 | 1,65 | -2,05% | 30.000,00 |
| 08.02.2024 | 1,68 | 1,72 | 1,68 | 1,68 | 0,09% | - |
| 07.02.2024 | 1,70 | 1,70 | 1,67 | 1,68 | -0,88% | - |
| 06.02.2024 | 1,70 | 1,70 | 1,63 | 1,70 | 0,00% | - |
| 05.02.2024 | 1,67 | 1,72 | 1,67 | 1,70 | 1,56% | - |
| 02.02.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -1,10% | - |
| 01.02.2024 | 1,67 | 1,70 | 1,66 | 1,69 | 1,41% | - |
| 31.01.2024 | 1,65 | 1,68 | 1,65 | 1,67 | 0,91% | - |
| 30.01.2024 | 1,66 | 1,67 | 1,62 | 1,65 | -0,63% | 2.350,00 |
| 29.01.2024 | 1,67 | 1,68 | 1,63 | 1,66 | -0,89% | 4.176,00 |
| 26.01.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -0,48% | - |
| 25.01.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 0,69% | - |
| 24.01.2024 | 1,65 | 1,69 | 1,63 | 1,67 | 2,11% | 2.350,00 |
| 23.01.2024 | 1,62 | 1,66 | 1,62 | 1,64 | 1,24% | - |
| 22.01.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 2,96% | 600,00 |
| 19.01.2024 | 1,61 | 1,62 | 1,56 | 1,57 | -2,54% | 1.200,00 |
| 18.01.2024 | 1,61 | 1,63 | 1,60 | 1,61 | 0,25% | - |
| 17.01.2024 | 1,63 | 1,63 | 1,59 | 1,61 | -1,41% | 1.000,00 |
| 16.01.2024 | 1,64 | 1,64 | 1,61 | 1,63 | -0,24% | - |
| 15.01.2024 | 1,64 | 1,66 | 1,63 | 1,64 | -0,30% | 1.000,00 |
| 12.01.2024 | 1,63 | 1,66 | 1,62 | 1,64 | 0,92% | 5.000,00 |
| 11.01.2024 | 1,67 | 1,68 | 1,62 | 1,63 | -2,72% | 500,00 |
| 10.01.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,98% | - |
| 09.01.2024 | 1,69 | 1,70 | 1,67 | 1,69 | -0,35% | 1.000,00 |
| 08.01.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 0,36% | 4.500,00 |
| 05.01.2024 | 1,67 | 1,69 | 1,65 | 1,69 | 1,11% | - |
| 04.01.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 2,30% | - |
| 03.01.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -2,89% | 1.057,00 |
| 02.01.2024 | 1,68 | 1,69 | 1,66 | 1,68 | 0,15% | 450,00 |
| 29.12.2023 | 1,67 | 1,68 | 1,66 | 1,68 | 0,51% | 2.000,00 |
| 28.12.2023 | 1,67 | 1,69 | 1,67 | 1,67 | 0,21% | 43.200,00 |
| 27.12.2023 | 1,66 | 1,67 | 1,64 | 1,67 | 0,73% | - |
| 22.12.2023 | 1,67 | 1,68 | 1,65 | 1,65 | -1,11% | - |
| 21.12.2023 | 1,67 | 1,68 | 1,65 | 1,67 | 0,09% | 610,00 |
| 20.12.2023 | 1,70 | 1,71 | 1,66 | 1,67 | -1,79% | 300,00 |
| 19.12.2023 | 1,68 | 1,71 | 1,68 | 1,70 | 1,37% | - |
| 18.12.2023 | 1,69 | 1,69 | 1,64 | 1,68 | -0,42% | - |
| 15.12.2023 | 1,68 | 1,69 | 1,66 | 1,69 | 0,18% | - |
| 14.12.2023 | 1,66 | 1,72 | 1,66 | 1,68 | 1,23% | - |
| 13.12.2023 | 1,67 | 1,67 | 1,65 | 1,66 | -0,51% | - |
| 12.12.2023 | 1,70 | 1,71 | 1,66 | 1,67 | -1,85% | - |
| 11.12.2023 | 1,71 | 1,71 | 1,67 | 1,70 | -0,35% | 42.650,00 |
| 08.12.2023 | 1,68 | 1,72 | 1,66 | 1,71 | 1,94% | - |
| 07.12.2023 | 1,70 | 1,70 | 1,66 | 1,68 | -1,24% | - |
| 06.12.2023 | 1,70 | 1,72 | 1,69 | 1,70 | -0,50% | - |
| 05.12.2023 | 1,71 | 1,72 | 1,68 | 1,70 | -0,32% | 40.000,00 |
| 04.12.2023 | 1,78 | 1,79 | 1,70 | 1,71 | -4,04% | 80.000,00 |
| 01.12.2023 | 1,69 | 1,78 | 1,69 | 1,78 | 5,44% | - |
| 30.11.2023 | 1,68 | 1,71 | 1,68 | 1,69 | 0,87% | 5.300,00 |
| 29.11.2023 | 1,66 | 1,68 | 1,55 | 1,68 | 1,24% | 9.100,00 |
| 28.11.2023 | 1,66 | 1,66 | 1,62 | 1,66 | -0,48% | 150,00 |
| 27.11.2023 | 1,78 | 1,78 | 1,58 | 1,66 | -6,55% | 9.600,00 |