32,500€
0,93%
Echtzeit-Aktienkurs ARTECHE LANT.ELK. EO -,10
Bid:
Ask:
Aktienkurse zur ARTECHE LANT.ELK. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,50 | 32,00 | 30,90 | 32,00 | -0,62% | 28,00 |
| 19.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | 2,00 |
| 16.10.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -2,12% | - |
| 15.10.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -5,17% | 10,00 |
| 14.10.2026 | 33,90 | 34,80 | 33,90 | 34,80 | 1,16% | 5,00 |
| 13.10.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 0,29% | 2,00 |
| 12.10.2026 | 33,90 | 34,30 | 33,90 | 34,30 | 0,88% | 200,00 |
| 09.10.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -1,45% | - |
| 08.10.2026 | 34,70 | 34,70 | 34,50 | 34,50 | -0,86% | 29,00 |
| 07.10.2026 | 35,80 | 35,80 | 34,80 | 34,80 | -0,29% | - |
| 06.10.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -1,41% | - |
| 05.10.2026 | 35,50 | 35,50 | 35,40 | 35,40 | -0,28% | 10,00 |
| 02.10.2026 | 35,10 | 36,00 | 35,10 | 35,50 | 1,43% | 503,00 |
| 01.10.2026 | 37,10 | 37,10 | 35,00 | 35,00 | -5,91% | 112,00 |
| 30.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 29.09.2026 | 35,40 | 36,60 | 35,40 | 36,60 | -0,27% | 31,00 |
| 28.09.2026 | 37,20 | 37,20 | 36,70 | 36,70 | -1,61% | - |
| 25.09.2026 | 36,10 | 38,20 | 36,10 | 37,30 | 4,19% | 90,00 |
| 24.09.2026 | 35,60 | 35,90 | 35,60 | 35,80 | 2,87% | 151,00 |
| 23.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 22.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 3,26% | 6,00 |
| 21.09.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 0,60% | - |
| 18.09.2026 | 31,90 | 33,50 | 31,90 | 33,50 | 9,84% | 5,00 |
| 17.09.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 2,69% | - |
| 16.09.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -2,30% | - |
| 15.09.2026 | 28,70 | 30,40 | 28,70 | 30,40 | 3,05% | 10,00 |
| 14.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,72% | - |
| 11.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 10.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 09.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 110,00 |
| 08.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
| 07.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 04.09.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,42% | - |
| 03.09.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 2,55% | - |
| 02.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 01.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,39% | - |
| 31.08.2026 | 28,50 | 29,30 | 28,50 | 29,30 | 2,09% | 6,00 |
| 28.08.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 27.08.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | - |
| 26.08.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 25.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 24.08.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -5,63% | - |
| 21.08.2026 | 28,90 | 30,20 | 28,90 | 30,20 | 6,71% | 105,00 |
| 20.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,43% | - |
| 19.08.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 18.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,44% | - |
| 17.08.2026 | 28,50 | 29,50 | 28,50 | 29,30 | -1,35% | 5,00 |
| 14.08.2026 | 28,50 | 29,70 | 28,50 | 29,70 | 0,00% | 13,00 |
| 13.08.2026 | 30,30 | 30,30 | 29,70 | 29,70 | -2,62% | 97,00 |
| 12.08.2026 | 29,30 | 30,50 | 29,30 | 30,50 | 8,93% | 20,00 |
| 11.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 10.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,20% | 40,00 |
| 07.08.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 1,44% | - |
| 06.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -2,81% | - |
| 05.08.2026 | 28,70 | 28,70 | 28,50 | 28,50 | -4,04% | 10,00 |
| 04.08.2026 | 29,10 | 29,70 | 29,10 | 29,70 | 3,48% | 10,00 |
| 03.08.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,71% | - |
| 31.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | - |
| 30.07.2026 | 27,20 | 29,80 | 27,20 | 29,50 | 0,68% | 1.722,00 |
| 29.07.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -5,18% | - |
| 28.07.2026 | 30,00 | 30,90 | 29,40 | 30,90 | 1,98% | 20,00 |
| 27.07.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 1,34% | - |
| 24.07.2026 | 29,70 | 29,90 | 29,70 | 29,90 | -4,47% | 2,00 |
| 23.07.2026 | 29,60 | 31,30 | 29,60 | 31,30 | 7,93% | 7,00 |
| 22.07.2026 | 29,80 | 29,80 | 29,00 | 29,00 | -0,68% | 70,00 |
| 21.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 20.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | - |
| 17.07.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,33% | - |
| 16.07.2026 | 31,00 | 31,00 | 30,20 | 30,20 | 1,00% | 75,00 |
| 15.07.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -3,86% | - |
| 14.07.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -5,76% | - |
| 13.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 10.07.2026 | 33,00 | 33,40 | 33,00 | 33,40 | 4,70% | 720,00 |
| 09.07.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | - |
| 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 |