11,500€
-1,71%
Echtzeit-Aktienkurs Arima Real Estate Socimi S.A.
Bid:
Ask:
Aktienkurse zur Arima Real Estate Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 20.10.2026 | 11,30 | 11,70 | 11,20 | 11,70 | 3,54% | - |
| 19.10.2026 | 11,35 | 11,40 | 11,30 | 11,30 | -4,64% | - |
| 13.10.2026 | 12,20 | 12,30 | 11,65 | 11,85 | -7,78% | - |
| 09.10.2026 | 12,20 | 12,85 | 12,20 | 12,85 | -0,39% | - |
| 07.10.2026 | 12,60 | 13,15 | 12,60 | 12,90 | -1,53% | - |
| 05.10.2026 | 13,20 | 13,30 | 12,50 | 13,10 | -6,76% | - |
| 02.10.2026 | 14,00 | 14,10 | 14,00 | 14,05 | 15,64% | - |
| 01.10.2026 | 12,10 | 12,15 | 12,10 | 12,15 | -1,62% | - |
| 30.09.2026 | 13,00 | 13,60 | 12,35 | 12,35 | -11,79% | - |
| 29.09.2026 | 14,00 | 14,05 | 14,00 | 14,00 | -4,76% | - |
| 28.09.2026 | 15,55 | 16,05 | 14,60 | 14,70 | -5,77% | - |
| 25.09.2026 | 16,25 | 16,45 | 15,50 | 15,60 | -2,19% | - |
| 24.09.2026 | 15,90 | 15,95 | 15,85 | 15,95 | 5,98% | - |
| 23.09.2026 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | - |
| 22.09.2026 | 14,10 | 15,10 | 14,10 | 15,00 | 19,52% | - |
| 21.09.2026 | 12,55 | 12,55 | 12,50 | 12,55 | 6,36% | - |
| 18.09.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -16,90% | - |
| 16.09.2026 | 14,20 | 14,20 | 14,15 | 14,20 | 18,33% | - |
| 15.09.2026 | 12,05 | 12,05 | 12,00 | 12,00 | 7,14% | - |
| 14.09.2026 | 11,15 | 11,20 | 11,10 | 11,20 | 5,16% | - |
| 11.09.2026 | 10,65 | 10,65 | 10,60 | 10,65 | 1,19% | - |
| 10.09.2026 | 9,93 | 10,80 | 9,93 | 10,53 | 6,31% | - |
| 09.09.2026 | 10,53 | 10,55 | 9,85 | 9,90 | -4,58% | - |
| 07.09.2026 | 10,38 | 10,40 | 10,38 | 10,38 | -2,58% | - |
| 04.09.2026 | 10,53 | 10,65 | 10,40 | 10,65 | 0,47% | - |
| 03.09.2026 | 10,53 | 10,75 | 10,30 | 10,60 | 0,71% | - |
| 02.09.2026 | 9,73 | 10,53 | 9,73 | 10,53 | 8,23% | - |
| 01.09.2026 | 9,75 | 9,75 | 9,73 | 9,73 | 0,00% | - |
| 31.08.2026 | 9,95 | 10,25 | 9,73 | 9,73 | -5,35% | - |
| 28.08.2026 | 10,75 | 10,80 | 10,15 | 10,28 | -2,14% | - |
| 26.08.2026 | 9,63 | 10,50 | 9,58 | 10,50 | 9,09% | - |
| 25.08.2026 | 9,65 | 10,18 | 9,58 | 9,63 | 0,00% | - |
| 24.08.2026 | 10,40 | 10,40 | 9,63 | 9,63 | -7,67% | - |
| 21.08.2026 | 10,40 | 10,43 | 10,40 | 10,43 | -0,71% | - |
| 19.08.2026 | 10,45 | 10,53 | 10,45 | 10,50 | -0,24% | - |
| 18.08.2026 | 10,23 | 10,53 | 10,23 | 10,53 | 1,45% | - |
| 14.08.2026 | 10,10 | 10,40 | 10,10 | 10,38 | 2,72% | - |
| 13.08.2026 | 10,43 | 10,45 | 10,00 | 10,10 | -2,88% | - |
| 12.08.2026 | 10,40 | 10,43 | 10,30 | 10,40 | -0,24% | - |
| 11.08.2026 | 10,40 | 10,43 | 10,40 | 10,43 | 0,24% | - |
| 10.08.2026 | 10,00 | 10,40 | 10,00 | 10,40 | 4,52% | - |
| 07.08.2026 | 10,40 | 10,43 | 9,95 | 9,95 | -4,56% | - |
| 06.08.2026 | 10,03 | 10,43 | 10,00 | 10,43 | -0,71% | - |
| 05.08.2026 | 10,53 | 10,53 | 10,50 | 10,50 | 3,70% | - |
| 04.08.2026 | 10,13 | 10,20 | 10,13 | 10,13 | -4,26% | - |
| 03.08.2026 | 10,58 | 10,60 | 10,53 | 10,58 | -3,42% | - |
| 31.07.2026 | 10,53 | 10,95 | 10,35 | 10,95 | 5,04% | - |
| 30.07.2026 | 10,33 | 10,60 | 10,33 | 10,43 | 0,24% | - |
| 29.07.2026 | 10,33 | 10,60 | 10,33 | 10,40 | 0,00% | - |
| 28.07.2026 | 10,43 | 10,90 | 10,10 | 10,40 | 0,00% | - |
| 27.07.2026 | 10,70 | 10,95 | 10,10 | 10,40 | 3,74% | - |
| 24.07.2026 | 10,03 | 10,05 | 10,00 | 10,03 | -3,61% | - |
| 22.07.2026 | 10,65 | 10,65 | 10,40 | 10,40 | -3,70% | - |
| 21.07.2026 | 10,80 | 10,85 | 10,80 | 10,80 | 4,60% | - |
| 20.07.2026 | 10,40 | 10,40 | 10,33 | 10,33 | -0,96% | - |
| 17.07.2026 | 10,13 | 10,43 | 10,05 | 10,43 | 2,21% | - |
| 16.07.2026 | 10,43 | 10,43 | 10,15 | 10,20 | -0,97% | - |
| 15.07.2026 | 10,33 | 10,33 | 10,30 | 10,30 | -3,74% | - |
| 14.07.2026 | 10,13 | 10,75 | 10,05 | 10,70 | 5,16% | - |
| 13.07.2026 | 10,40 | 10,65 | 10,18 | 10,18 | -5,79% | - |
| 09.07.2026 | 10,80 | 11,05 | 10,75 | 10,80 | 0,93% | - |
| 08.07.2026 | 11,30 | 11,50 | 10,70 | 10,70 | 1,90% | - |
| 03.07.2026 | 10,85 | 10,90 | 10,38 | 10,50 | -2,78% | - |
| 26.06.2026 | 10,80 | 11,00 | 10,70 | 10,80 | -2,26% | - |
| 25.06.2026 | 11,05 | 11,05 | 11,00 | 11,05 | -1,78% | - |
| 23.06.2026 | 10,70 | 11,35 | 10,60 | 11,25 | 3,21% | - |
| 22.06.2026 | 10,90 | 10,95 | 10,90 | 10,90 | 0,00% | - |
| 19.06.2026 | 10,85 | 11,05 | 10,70 | 10,90 | 0,00% | - |
| 18.06.2026 | 10,85 | 11,05 | 10,60 | 10,90 | 1,40% | - |
| 17.06.2026 | 10,55 | 10,75 | 10,55 | 10,75 | -3,59% | - |
| 15.06.2026 | 11,20 | 11,20 | 11,15 | 11,15 | 0,90% | - |
| 11.06.2026 | 10,80 | 11,10 | 10,35 | 11,05 | 1,84% | - |
| 08.06.2026 | 11,15 | 11,20 | 10,75 | 10,85 | -2,25% | - |
| 04.06.2026 | 11,05 | 11,50 | 11,00 | 11,10 | -1,77% | - |
| 02.06.2026 | 11,15 | 11,45 | 11,10 | 11,30 | 0,00% | - |
| 29.05.2026 | 11,10 | 11,55 | 11,00 | 11,30 | 0,44% | - |