2,800€
-1,06%
Echtzeit-Aktienkurs ARTMARKET.COM SA INH.EO 1
Bid:
Ask:
Aktienkurse zur ARTMARKET.COM SA INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,74 | 2,80 | 2,73 | 2,80 | -1,06% | 9.222,00 |
| 28.05.2026 | 2,77 | 2,83 | 2,70 | 2,83 | -0,35% | 6.246,00 |
| 27.05.2026 | 2,82 | 2,84 | 2,75 | 2,84 | 1,43% | 1.836,00 |
| 26.05.2026 | 2,87 | 2,87 | 2,78 | 2,80 | 1,45% | 5.879,00 |
| 25.05.2026 | 2,86 | 2,86 | 2,73 | 2,76 | -0,72% | 4.266,00 |
| 22.05.2026 | 2,89 | 2,89 | 2,72 | 2,78 | -4,14% | 13.602,00 |
| 21.05.2026 | 2,83 | 2,90 | 2,75 | 2,90 | 0,69% | 19.923,00 |
| 20.05.2026 | 2,94 | 2,94 | 2,82 | 2,88 | -0,69% | 3.951,00 |
| 19.05.2026 | 2,86 | 2,91 | 2,84 | 2,90 | -1,36% | 4.415,00 |
| 18.05.2026 | 2,84 | 2,94 | 2,84 | 2,94 | 0,00% | 5.505,00 |
| 15.05.2026 | 2,89 | 2,94 | 2,80 | 2,94 | 0,00% | 14.959,00 |
| 14.05.2026 | 2,88 | 2,95 | 2,84 | 2,94 | -2,00% | 18.117,00 |
| 13.05.2026 | 2,91 | 3,00 | 2,89 | 3,00 | 0,33% | 4.891,00 |
| 12.05.2026 | 2,95 | 2,99 | 2,91 | 2,99 | -0,66% | 4.489,00 |
| 11.05.2026 | 2,90 | 3,02 | 2,90 | 3,01 | 0,33% | 6.606,00 |
| 08.05.2026 | 2,95 | 3,00 | 2,94 | 3,00 | 1,69% | 9.460,00 |
| 07.05.2026 | 2,91 | 2,95 | 2,87 | 2,95 | -0,34% | 3.116,00 |
| 06.05.2026 | 2,93 | 2,96 | 2,82 | 2,96 | 0,68% | 6.876,00 |
| 05.05.2026 | 2,95 | 2,95 | 2,90 | 2,94 | -0,68% | 1.354,00 |
| 04.05.2026 | 2,97 | 2,97 | 2,89 | 2,96 | -0,34% | 4.013,00 |
| 30.04.2026 | 2,83 | 2,97 | 2,83 | 2,97 | 0,34% | 16.273,00 |
| 29.04.2026 | 2,96 | 2,96 | 2,80 | 2,96 | 0,00% | 6.322,00 |
| 28.04.2026 | 2,87 | 2,99 | 2,85 | 2,96 | 2,78% | 35.592,00 |
| 27.04.2026 | 2,90 | 2,90 | 2,79 | 2,88 | -0,69% | 5.423,00 |
| 24.04.2026 | 2,79 | 2,90 | 2,79 | 2,90 | 0,69% | 3.937,00 |
| 23.04.2026 | 2,81 | 2,88 | 2,75 | 2,88 | 0,00% | 4.153,00 |
| 22.04.2026 | 2,81 | 2,88 | 2,81 | 2,88 | -0,69% | 2.769,00 |
| 21.04.2026 | 2,91 | 2,91 | 2,81 | 2,90 | 0,00% | 402,00 |
| 20.04.2026 | 2,93 | 2,93 | 2,83 | 2,90 | 0,69% | 4.187,00 |
| 17.04.2026 | 2,78 | 2,98 | 2,78 | 2,88 | 2,86% | 28.187,00 |
| 16.04.2026 | 2,82 | 2,82 | 2,75 | 2,80 | -0,36% | 6.055,00 |
| 15.04.2026 | 2,77 | 2,89 | 2,74 | 2,81 | -0,71% | 17.317,00 |
| 14.04.2026 | 2,77 | 2,83 | 2,77 | 2,83 | -0,70% | 3.755,00 |
| 13.04.2026 | 2,79 | 2,85 | 2,77 | 2,85 | -0,70% | 564,00 |
| 10.04.2026 | 2,84 | 2,87 | 2,77 | 2,87 | 1,06% | 1.318,00 |
| 09.04.2026 | 2,86 | 2,86 | 2,77 | 2,84 | -1,05% | 1.172,00 |
| 08.04.2026 | 2,84 | 2,90 | 2,84 | 2,87 | 2,50% | 17.800,00 |
| 07.04.2026 | 2,83 | 2,83 | 2,68 | 2,80 | -1,41% | 11.070,00 |
| 02.04.2026 | 2,82 | 2,84 | 2,78 | 2,84 | 0,71% | 2.456,00 |
| 01.04.2026 | 2,84 | 2,85 | 2,75 | 2,82 | 0,00% | 5.616,00 |
| 31.03.2026 | 2,72 | 2,83 | 2,72 | 2,82 | -1,40% | 1.486,00 |
| 30.03.2026 | 2,80 | 2,86 | 2,71 | 2,86 | 1,42% | 8.767,00 |
| 27.03.2026 | 2,66 | 2,82 | 2,66 | 2,82 | 1,44% | 6.490,00 |
| 26.03.2026 | 2,84 | 2,84 | 2,64 | 2,78 | -2,80% | 12.404,00 |
| 25.03.2026 | 2,82 | 2,88 | 2,80 | 2,86 | 0,00% | 17.795,00 |
| 24.03.2026 | 2,82 | 2,86 | 2,82 | 2,86 | -1,38% | 867,00 |
| 23.03.2026 | 2,84 | 2,93 | 2,82 | 2,90 | -1,69% | 6.012,00 |
| 20.03.2026 | 2,94 | 3,00 | 2,86 | 2,95 | 0,34% | 10.203,00 |
| 19.03.2026 | 2,88 | 2,94 | 2,85 | 2,94 | -0,34% | 4.393,00 |
| 18.03.2026 | 2,89 | 2,95 | 2,89 | 2,95 | 0,00% | 2.740,00 |
| 17.03.2026 | 2,99 | 2,99 | 2,89 | 2,95 | -1,34% | 2.939,00 |
| 16.03.2026 | 2,82 | 2,99 | 2,82 | 2,99 | 0,67% | 10.162,00 |
| 13.03.2026 | 3,05 | 3,05 | 2,88 | 2,97 | 0,34% | 6.455,00 |
| 12.03.2026 | 2,99 | 3,07 | 2,96 | 2,96 | -3,90% | 2.633,00 |
| 11.03.2026 | 3,09 | 3,09 | 2,99 | 3,08 | -0,32% | 1.459,00 |
| 10.03.2026 | 3,10 | 3,10 | 2,97 | 3,09 | 4,75% | 1.049,00 |
| 09.03.2026 | 2,96 | 3,00 | 2,92 | 2,95 | -4,84% | 1.938,00 |
| 06.03.2026 | 3,09 | 3,11 | 3,00 | 3,10 | 0,65% | 2.150,00 |
| 05.03.2026 | 3,12 | 3,14 | 2,98 | 3,08 | -0,65% | 11.802,00 |
| 04.03.2026 | 2,99 | 3,11 | 2,85 | 3,10 | 4,73% | 21.229,00 |
| 03.03.2026 | 3,00 | 3,00 | 2,82 | 2,96 | -1,33% | 5.960,00 |
| 02.03.2026 | 3,03 | 3,03 | 2,81 | 3,00 | 0,33% | 5.595,00 |
| 27.02.2026 | 2,95 | 2,99 | 2,90 | 2,99 | 0,00% | 4.474,00 |
| 26.02.2026 | 2,97 | 3,00 | 2,89 | 2,99 | 0,67% | 5.083,00 |
| 25.02.2026 | 2,90 | 2,97 | 2,85 | 2,97 | 2,41% | 4.531,00 |
| 24.02.2026 | 2,90 | 2,90 | 2,83 | 2,90 | -0,68% | 4.422,00 |
| 23.02.2026 | 2,98 | 2,98 | 2,82 | 2,92 | 0,69% | 5.575,00 |
| 20.02.2026 | 2,86 | 2,90 | 2,81 | 2,90 | -1,36% | 15.934,00 |
| 19.02.2026 | 2,92 | 2,98 | 2,87 | 2,94 | -2,33% | 3.723,00 |
| 18.02.2026 | 3,05 | 3,05 | 2,81 | 3,01 | -1,63% | 16.727,00 |
| 17.02.2026 | 2,95 | 3,06 | 2,93 | 3,06 | -0,33% | 7.456,00 |
| 16.02.2026 | 2,98 | 3,07 | 2,96 | 3,07 | -0,65% | 4.631,00 |
| 13.02.2026 | 3,03 | 3,09 | 2,98 | 3,09 | -0,96% | 7.369,00 |
| 12.02.2026 | 3,12 | 3,12 | 2,95 | 3,12 | 0,97% | 26.936,00 |
| 11.02.2026 | 3,13 | 3,20 | 3,04 | 3,09 | -4,33% | 25.582,00 |
| 10.02.2026 | 3,19 | 3,30 | 3,19 | 3,23 | -2,12% | 3.344,00 |
| 09.02.2026 | 3,21 | 3,31 | 3,17 | 3,30 | 2,80% | 5.809,00 |
| 06.02.2026 | 3,12 | 3,21 | 3,07 | 3,21 | 0,63% | 8.271,00 |
| 05.02.2026 | 3,21 | 3,21 | 3,13 | 3,19 | 0,63% | 2.560,00 |
| 04.02.2026 | 3,12 | 3,22 | 3,12 | 3,17 | -1,25% | 6.966,00 |
| 03.02.2026 | 3,11 | 3,21 | 3,11 | 3,21 | 0,94% | 11.887,00 |
| 02.02.2026 | 3,24 | 3,24 | 3,02 | 3,18 | -1,85% | 13.010,00 |
| 30.01.2026 | 3,28 | 3,28 | 3,10 | 3,24 | 4,18% | 13.999,00 |
| 29.01.2026 | 3,28 | 3,28 | 3,11 | 3,11 | -4,60% | 10.087,00 |
| 28.01.2026 | 3,37 | 3,37 | 3,26 | 3,26 | -2,98% | - |
| 27.01.2026 | 3,29 | 3,36 | 3,22 | 3,36 | 1,82% | 3.037,00 |
| 26.01.2026 | 3,29 | 3,30 | 3,22 | 3,30 | -1,49% | 6.941,00 |
| 23.01.2026 | 3,26 | 3,35 | 3,26 | 3,35 | -0,89% | 1.279,00 |
| 22.01.2026 | 3,26 | 3,39 | 3,20 | 3,38 | 0,30% | 5.529,00 |
| 21.01.2026 | 3,37 | 3,37 | 3,25 | 3,37 | 0,00% | 11.402,00 |
| 20.01.2026 | 3,36 | 3,37 | 3,32 | 3,37 | 0,00% | 167,00 |
| 19.01.2026 | 3,32 | 3,41 | 3,31 | 3,37 | -1,75% | 7.114,00 |
| 16.01.2026 | 3,42 | 3,43 | 3,30 | 3,43 | 0,29% | 8.334,00 |
| 15.01.2026 | 3,45 | 3,45 | 3,35 | 3,42 | -0,87% | 6.392,00 |
| 14.01.2026 | 3,43 | 3,45 | 3,35 | 3,45 | -0,58% | 4.001,00 |
| 13.01.2026 | 3,52 | 3,52 | 3,39 | 3,47 | -0,57% | 2.744,00 |
| 12.01.2026 | 3,42 | 3,49 | 3,38 | 3,49 | -0,85% | 10.510,00 |
| 09.01.2026 | 3,61 | 3,61 | 3,43 | 3,52 | -1,95% | 15.450,00 |
| 08.01.2026 | 3,55 | 3,59 | 3,46 | 3,59 | 0,84% | 8.551,00 |
| 07.01.2026 | 3,56 | 3,56 | 3,43 | 3,56 | 0,00% | 2.720,00 |