29,700€
-2,46%
Echtzeit-Aktienkurs ARTECHE LANT.ELK. EO -,10
Bid:
Ask:
Aktienkurse zur ARTECHE LANT.ELK. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 30,25 | 30,80 | 30,05 | 30,45 | 5,00% | - |
| 07.09.2026 | 28,95 | 29,00 | 28,95 | 29,00 | -1,36% | - |
| 04.09.2026 | 29,05 | 29,75 | 28,95 | 29,40 | 2,98% | - |
| 03.09.2026 | 28,65 | 28,65 | 28,55 | 28,55 | 2,51% | - |
| 02.09.2026 | 27,85 | 28,00 | 27,65 | 27,85 | -0,18% | - |
| 01.09.2026 | 29,15 | 29,35 | 27,85 | 27,90 | -4,12% | - |
| 31.08.2026 | 29,00 | 29,80 | 28,75 | 29,10 | 0,52% | - |
| 28.08.2026 | 29,25 | 29,40 | 28,90 | 28,95 | -1,53% | - |
| 27.08.2026 | 29,25 | 29,45 | 29,15 | 29,40 | -1,34% | - |
| 26.08.2026 | 29,05 | 30,10 | 29,05 | 29,80 | 2,58% | - |
| 24.08.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -2,68% | - |
| 21.08.2026 | 29,45 | 29,95 | 29,10 | 29,85 | 3,11% | - |
| 20.08.2026 | 28,80 | 29,30 | 28,70 | 28,95 | 0,70% | - |
| 19.08.2026 | 28,40 | 29,10 | 28,40 | 28,75 | -1,03% | - |
| 17.08.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 0,00% | - |
| 14.08.2026 | 29,05 | 29,15 | 29,05 | 29,05 | 0,00% | - |
| 13.08.2026 | 30,85 | 30,85 | 29,00 | 29,05 | -5,37% | 143,00 |
| 12.08.2026 | 29,85 | 30,75 | 29,60 | 30,70 | 3,02% | - |
| 11.08.2026 | 28,55 | 30,00 | 28,45 | 29,80 | 3,83% | - |
| 10.08.2026 | 28,75 | 29,05 | 28,30 | 28,70 | -0,52% | - |
| 07.08.2026 | 28,65 | 29,00 | 28,60 | 28,85 | 2,30% | - |
| 06.08.2026 | 28,25 | 28,25 | 28,15 | 28,20 | -0,35% | - |
| 05.08.2026 | 29,25 | 29,25 | 28,20 | 28,30 | -3,58% | - |
| 04.08.2026 | 29,65 | 29,75 | 29,25 | 29,35 | 0,51% | - |
| 03.08.2026 | 29,25 | 29,85 | 29,15 | 29,20 | 0,17% | - |
| 31.07.2026 | 29,75 | 30,00 | 28,75 | 29,15 | 1,92% | - |
| 30.07.2026 | 27,75 | 29,55 | 27,15 | 28,60 | -4,03% | - |
| 29.07.2026 | 29,90 | 30,25 | 29,75 | 29,80 | -2,13% | - |
| 28.07.2026 | 30,65 | 31,00 | 28,75 | 30,45 | -0,65% | 80,00 |
| 27.07.2026 | 30,85 | 31,40 | 30,40 | 30,65 | 0,16% | - |
| 24.07.2026 | 30,20 | 31,25 | 30,10 | 30,60 | 1,83% | - |
| 22.07.2026 | 30,30 | 30,35 | 29,30 | 30,05 | -0,83% | 28,00 |
| 21.07.2026 | 30,00 | 30,55 | 29,70 | 30,30 | -3,81% | - |
| 16.07.2026 | 31,50 | 31,55 | 31,45 | 31,50 | 2,77% | - |
| 15.07.2026 | 30,35 | 30,75 | 29,65 | 30,65 | -0,49% | - |
| 14.07.2026 | 31,65 | 31,65 | 30,75 | 30,80 | -7,51% | - |
| 13.07.2026 | 33,50 | 33,60 | 32,90 | 33,30 | -0,89% | - |
| 10.07.2026 | 33,50 | 33,85 | 33,35 | 33,60 | 3,38% | - |
| 09.07.2026 | 32,60 | 32,60 | 32,40 | 32,50 | 1,40% | - |
| 08.07.2026 | 32,30 | 32,30 | 30,55 | 32,05 | -2,14% | - |
| 07.07.2026 | 33,60 | 34,45 | 32,75 | 32,75 | 0,61% | - |
| 06.07.2026 | 32,40 | 33,55 | 32,35 | 32,55 | 0,46% | - |
| 03.07.2026 | 32,50 | 33,05 | 32,35 | 32,40 | -2,70% | - |
| 30.06.2026 | 33,20 | 33,45 | 32,95 | 33,30 | -1,04% | - |
| 29.06.2026 | 34,00 | 34,00 | 33,10 | 33,65 | 1,05% | - |
| 25.06.2026 | 35,45 | 36,50 | 33,25 | 33,30 | -10,60% | - |
| 23.06.2026 | 37,90 | 37,90 | 36,90 | 37,25 | 5,08% | - |
| 19.06.2026 | 36,00 | 36,00 | 35,00 | 35,45 | -4,58% | - |
| 18.06.2026 | 36,60 | 37,15 | 36,60 | 37,15 | 3,19% | - |
| 17.06.2026 | 36,50 | 36,80 | 35,75 | 36,00 | -4,26% | - |
| 16.06.2026 | 37,60 | 37,70 | 37,60 | 37,60 | -2,59% | - |
| 15.06.2026 | 37,20 | 39,40 | 36,40 | 38,60 | 10,29% | - |
| 12.06.2026 | 35,00 | 35,10 | 34,90 | 35,00 | 0,00% | - |
| 11.06.2026 | 34,70 | 35,35 | 34,20 | 35,00 | -1,96% | - |
| 10.06.2026 | 36,60 | 36,85 | 35,10 | 35,70 | -3,12% | - |
| 09.06.2026 | 36,30 | 37,10 | 35,60 | 36,85 | 3,51% | - |
| 08.06.2026 | 37,05 | 37,50 | 35,15 | 35,60 | -10,55% | - |
| 04.06.2026 | 38,60 | 40,10 | 38,60 | 39,80 | 0,76% | - |
| 03.06.2026 | 39,10 | 39,95 | 37,40 | 39,50 | 0,64% | - |
| 02.06.2026 | 39,60 | 40,10 | 38,15 | 39,25 | -1,01% | 1,00 |
| 01.06.2026 | 41,00 | 41,60 | 39,60 | 39,65 | -4,34% | - |
| 29.05.2026 | 41,40 | 42,80 | 41,15 | 41,45 | -1,66% | - |
| 28.05.2026 | 40,60 | 42,35 | 40,20 | 42,15 | -0,35% | - |
| 27.05.2026 | 42,25 | 42,30 | 42,10 | 42,30 | -0,59% | - |
| 26.05.2026 | 40,20 | 42,90 | 40,20 | 42,55 | 5,32% | - |
| 25.05.2026 | 41,50 | 42,20 | 40,40 | 40,40 | 3,72% | - |
| 22.05.2026 | 41,65 | 41,75 | 38,95 | 38,95 | -6,71% | 150,00 |
| 21.05.2026 | 43,40 | 44,05 | 41,30 | 41,75 | -2,68% | - |
| 20.05.2026 | 42,60 | 43,80 | 41,90 | 42,90 | -0,12% | - |