32,500€
-0,91%
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 | 32,15 | 32,60 | 31,25 | 32,40 | -1,22% | - |
| 15.10.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | 500,00 |
| 14.10.2026 | 34,35 | 35,05 | 33,70 | 33,80 | -2,31% | - |
| 13.10.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,29% | 47,00 |
| 12.10.2026 | 34,60 | 34,70 | 34,60 | 34,70 | 0,29% | 115,00 |
| 09.10.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,44% | 90,00 |
| 08.10.2026 | 35,10 | 35,35 | 34,00 | 34,45 | -2,82% | - |
| 07.10.2026 | 36,20 | 36,75 | 35,30 | 35,45 | -2,61% | - |
| 06.10.2026 | 35,40 | 36,45 | 35,20 | 36,40 | 0,28% | - |
| 05.10.2026 | 36,00 | 36,80 | 35,95 | 36,30 | 0,83% | - |
| 02.10.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 80,00 |
| 01.10.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -4,51% | 40,00 |
| 30.09.2026 | 37,70 | 37,80 | 36,80 | 37,70 | 3,57% | - |
| 29.09.2026 | 35,90 | 36,85 | 35,80 | 36,40 | -1,36% | - |
| 28.09.2026 | 36,80 | 36,90 | 36,80 | 36,90 | -2,25% | 407,00 |
| 25.09.2026 | 36,55 | 37,85 | 36,30 | 37,75 | 5,30% | - |
| 24.09.2026 | 36,10 | 36,25 | 35,00 | 35,85 | -0,69% | - |
| 23.09.2026 | 35,20 | 36,10 | 35,20 | 36,10 | 3,44% | 40,00 |
| 22.09.2026 | 35,00 | 35,00 | 34,90 | 34,90 | 1,75% | 200,00 |
| 21.09.2026 | 34,25 | 34,35 | 33,60 | 34,30 | 1,03% | - |
| 18.09.2026 | 32,40 | 34,00 | 32,35 | 33,95 | 4,78% | - |
| 17.09.2026 | 31,15 | 32,80 | 31,05 | 32,40 | 5,19% | - |
| 16.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 3,01% | 15,00 |
| 15.09.2026 | 29,10 | 30,50 | 29,10 | 29,90 | 1,70% | - |
| 14.09.2026 | 30,00 | 30,00 | 29,40 | 29,40 | -2,00% | 118,00 |
| 11.09.2026 | 29,35 | 30,05 | 29,35 | 30,00 | 1,87% | - |
| 10.09.2026 | 29,90 | 30,05 | 29,40 | 29,45 | -0,17% | - |
| 09.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -2,16% | 110,00 |
| 08.09.2026 | 30,15 | 30,75 | 30,10 | 30,15 | 0,17% | - |
| 07.09.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 3,79% | 25,00 |
| 04.09.2026 | 29,05 | 29,05 | 29,00 | 29,00 | 0,35% | - |
| 03.09.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 3,21% | 10,00 |
| 01.09.2026 | 29,10 | 29,25 | 27,80 | 28,00 | -4,11% | - |
| 31.08.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 1,04% | 237,00 |
| 28.08.2026 | 29,25 | 29,35 | 28,90 | 28,90 | -0,86% | - |
| 27.08.2026 | 29,25 | 29,25 | 29,15 | 29,15 | 0,17% | - |
| 26.08.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,17% | 1.490,00 |
| 24.08.2026 | 29,05 | 29,45 | 28,75 | 29,15 | -2,35% | - |
| 21.08.2026 | 29,55 | 29,90 | 29,05 | 29,85 | 1,70% | - |
| 20.08.2026 | 28,80 | 29,45 | 28,65 | 29,35 | 1,91% | - |
| 19.08.2026 | 28,45 | 29,05 | 28,35 | 28,80 | 0,35% | - |
| 17.08.2026 | 29,05 | 29,25 | 28,45 | 28,70 | -1,54% | - |
| 14.08.2026 | 29,10 | 29,15 | 29,05 | 29,15 | -1,19% | - |
| 13.08.2026 | 30,25 | 30,60 | 29,50 | 29,50 | -4,07% | - |
| 12.08.2026 | 29,85 | 30,80 | 29,50 | 30,75 | 3,36% | - |
| 11.08.2026 | 28,55 | 29,95 | 28,45 | 29,75 | 3,48% | - |
| 10.08.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -0,17% | - |
| 07.08.2026 | 28,65 | 29,15 | 28,50 | 28,80 | 1,95% | - |
| 06.08.2026 | 28,15 | 28,25 | 28,15 | 28,25 | -2,59% | - |
| 05.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | 1,00 |
| 04.08.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,55% | 25,00 |
| 03.08.2026 | 29,35 | 29,80 | 28,85 | 29,05 | -0,51% | - |
| 31.07.2026 | 29,65 | 30,00 | 28,75 | 29,20 | -0,68% | - |
| 30.07.2026 | 27,00 | 29,40 | 27,00 | 29,40 | 5,00% | 109,00 |
| 29.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -5,08% | 50,00 |
| 28.07.2026 | 30,40 | 30,40 | 29,50 | 29,50 | -3,91% | 300,00 |
| 27.07.2026 | 30,95 | 31,35 | 30,35 | 30,70 | 0,16% | - |
| 24.07.2026 | 30,30 | 31,20 | 30,05 | 30,65 | -0,33% | - |
| 23.07.2026 | 29,70 | 31,45 | 29,55 | 30,75 | 1,65% | - |
| 22.07.2026 | 30,25 | 30,35 | 30,25 | 30,25 | -0,49% | - |