33,500€
5,35%
Echtzeit-Aktienkurs ARTECHE LANT.ELK. EO -,10
Bid:
Ask:
Aktienkurse zur ARTECHE LANT.ELK. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,40 | 32,60 | 31,85 | 32,60 | 2,52% | - |
| 08.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,93% | - |
| 07.07.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 3,76% | - |
| 06.07.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -0,62% | - |
| 03.07.2026 | 32,00 | 32,40 | 32,00 | 32,10 | -0,93% | 65,00 |
| 02.07.2026 | 32,90 | 32,90 | 32,40 | 32,40 | -2,41% | - |
| 01.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,53% | - |
| 30.06.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -1,51% | - |
| 29.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 4,08% | - |
| 26.06.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -11,39% | - |
| 25.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 24.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 23.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 22.06.2026 | 35,60 | 38,40 | 35,60 | 38,40 | 8,17% | 72,00 |
| 19.06.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,66% | - |
| 18.06.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 0,28% | - |
| 17.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,96% | - |
| 16.06.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -5,36% | - |
| 15.06.2026 | 35,90 | 39,20 | 35,90 | 39,20 | 13,62% | 600,00 |
| 12.06.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,88% | - |
| 11.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,66% | - |
| 10.06.2026 | 36,10 | 36,10 | 35,50 | 35,50 | 0,00% | 10,00 |
| 09.06.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -4,57% | - |
| 08.06.2026 | 37,40 | 37,40 | 37,20 | 37,20 | -4,12% | 100,00 |
| 05.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,84% | - |
| 04.06.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 0,26% | - |
| 03.06.2026 | 38,70 | 38,70 | 38,00 | 38,00 | -3,06% | 15,00 |
| 02.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,73% | - |
| 01.06.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -0,98% | - |
| 29.05.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -6,00% | - |
| 28.05.2026 | 40,50 | 43,30 | 40,50 | 43,30 | 4,09% | 156,00 |
| 27.05.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |
| 26.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -5,44% | - |
| 25.05.2026 | 40,10 | 42,30 | 40,10 | 42,30 | 5,75% | 4,00 |
| 22.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -6,76% | 20,00 |
| 21.05.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 1,90% | - |
| 20.05.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -2,55% | - |
| 19.05.2026 | 42,20 | 43,20 | 42,20 | 43,20 | 0,47% | 207,00 |
| 18.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 15.05.2026 | 42,00 | 43,40 | 42,00 | 42,00 | 3,45% | 105,00 |
| 14.05.2026 | 41,80 | 41,80 | 40,60 | 40,60 | -5,36% | 13,00 |
| 13.05.2026 | 44,20 | 45,50 | 42,90 | 42,90 | -2,94% | 13,00 |
| 12.05.2026 | 42,50 | 44,90 | 42,50 | 44,20 | 4,49% | 339,00 |
| 11.05.2026 | 43,70 | 43,70 | 42,30 | 42,30 | -3,20% | 21,00 |
| 08.05.2026 | 38,40 | 43,70 | 38,40 | 43,70 | 27,41% | 110,00 |
| 07.05.2026 | 34,30 | 34,30 | 34,30 | 34,30 | 8,89% | 10,00 |
| 06.05.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -3,67% | - |
| 05.05.2026 | 31,50 | 32,70 | 31,50 | 32,70 | 1,55% | 100,00 |
| 04.05.2026 | 31,40 | 32,20 | 31,40 | 32,20 | 1,58% | 534,00 |
| 30.04.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 2,26% | - |
| 29.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 28.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | - |
| 27.04.2026 | 31,50 | 32,80 | 31,50 | 32,80 | 1,23% | 152,00 |
| 24.04.2026 | 31,50 | 32,50 | 31,50 | 32,40 | 1,57% | 14,00 |
| 23.04.2026 | 31,00 | 31,90 | 31,00 | 31,90 | 5,63% | 165,00 |
| 22.04.2026 | 28,90 | 30,20 | 28,90 | 30,20 | 4,86% | 50,00 |
| 21.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | - |
| 20.04.2026 | 27,50 | 28,50 | 27,50 | 28,50 | 3,26% | 195,00 |
| 17.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 16.04.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 15.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,18% | - |
| 14.04.2026 | 27,30 | 28,30 | 27,30 | 28,30 | 1,07% | 1.477,00 |
| 13.04.2026 | 27,30 | 28,30 | 27,30 | 28,00 | -1,06% | 28,00 |
| 10.04.2026 | 27,50 | 28,30 | 27,50 | 28,30 | 4,43% | 36,00 |
| 09.04.2026 | 25,90 | 27,10 | 25,90 | 27,10 | 0,37% | 10,00 |
| 08.04.2026 | 25,90 | 27,00 | 25,90 | 27,00 | 2,66% | 100,00 |
| 07.04.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 2,73% | - |
| 02.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 01.04.2026 | 24,40 | 27,00 | 24,40 | 25,80 | 4,88% | 58,00 |
| 31.03.2026 | 24,00 | 26,00 | 24,00 | 24,60 | 0,82% | 20,00 |
| 30.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -6,15% | 15,00 |
| 27.03.2026 | 25,00 | 26,00 | 25,00 | 26,00 | 3,17% | 150,00 |
| 26.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 25.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -6,38% | - |
| 24.03.2026 | 27,40 | 28,20 | 27,40 | 28,20 | 0,71% | 396,00 |
| 23.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -6,67% | - |
| 20.03.2026 | 28,40 | 30,00 | 28,40 | 30,00 | 7,14% | 500,00 |
| 19.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 18.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | - |
| 17.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 16.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 13.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 12.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 11.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 7,69% | - |
| 10.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 09.03.2026 | 23,20 | 23,80 | 23,20 | 23,80 | 0,00% | 428,00 |
| 06.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 05.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 04.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 03.03.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | 100,00 |
| 02.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 6,90% | - |
| 26.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 25.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 24.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 23.02.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 470,00 |
| 20.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 18.02.2026 | 22,80 | 23,80 | 22,80 | 23,80 | 1,71% | 1.537,00 |
| 17.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |