11,300CHF
-0,27%
Echtzeit-Aktienkurs ARBONIA AG NA.SF4,20
Bid:
Ask:
Aktienkurse zur ARBONIA AG NA.SF4,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,36 | 11,40 | 11,20 | 11,30 | -0,27% | 69.502,00 |
| 21.11.2024 | 11,47 | 11,68 | 11,29 | 11,33 | -0,78% | - |
| 20.11.2024 | 11,30 | 11,62 | 11,30 | 11,42 | -0,17% | 27.504,00 |
| 19.11.2024 | 11,64 | 11,64 | 11,36 | 11,44 | -1,72% | 23.040,00 |
| 18.11.2024 | 12,04 | 12,04 | 11,62 | 11,64 | -3,32% | 22.195,00 |
| 15.11.2024 | 12,00 | 12,22 | 11,96 | 12,04 | -0,99% | 40.798,00 |
| 14.11.2024 | 12,10 | 12,16 | 12,06 | 12,16 | 1,33% | 85.437,00 |
| 13.11.2024 | 12,50 | 12,50 | 11,96 | 12,00 | -3,85% | 36.172,00 |
| 12.11.2024 | 12,10 | 12,48 | 11,80 | 12,48 | 3,14% | 69.632,00 |
| 11.11.2024 | 12,46 | 12,46 | 12,10 | 12,10 | -1,14% | 13.531,00 |
| 08.11.2024 | 12,24 | 12,40 | 12,08 | 12,24 | 0,00% | 18.072,00 |
| 07.11.2024 | 12,24 | 12,50 | 12,18 | 12,24 | 0,33% | 32.156,00 |
| 06.11.2024 | 12,50 | 12,50 | 12,02 | 12,20 | 0,49% | 28.249,00 |
| 05.11.2024 | 12,34 | 12,34 | 12,06 | 12,14 | -0,33% | 38.143,00 |
| 04.11.2024 | 12,10 | 12,26 | 12,10 | 12,18 | 0,16% | 32.974,00 |
| 01.11.2024 | 12,18 | 12,24 | 12,00 | 12,16 | -0,16% | 33.041,00 |
| 31.10.2024 | 12,10 | 12,26 | 12,06 | 12,18 | -1,77% | 32.143,00 |
| 30.10.2024 | 12,20 | 12,50 | 12,20 | 12,40 | -0,48% | 105.970,00 |
| 29.10.2024 | 12,46 | 12,60 | 12,42 | 12,46 | -0,32% | 35.087,00 |
| 28.10.2024 | 12,56 | 12,64 | 12,42 | 12,50 | 0,16% | 25.844,00 |
| 25.10.2024 | 12,80 | 12,80 | 12,30 | 12,48 | 0,48% | 29.085,00 |
| 24.10.2024 | 12,62 | 12,62 | 12,18 | 12,42 | 2,99% | 45.678,00 |
| 23.10.2024 | 12,26 | 12,26 | 12,06 | 12,06 | -1,63% | 27.224,00 |
| 22.10.2024 | 12,36 | 12,40 | 12,16 | 12,26 | -1,29% | 27.226,00 |
| 21.10.2024 | 12,44 | 12,56 | 12,32 | 12,42 | -0,80% | 22.474,00 |
| 18.10.2024 | 12,30 | 12,74 | 12,30 | 12,52 | 0,64% | 61.197,00 |
| 17.10.2024 | 12,32 | 12,52 | 12,32 | 12,44 | -0,16% | 18.872,00 |
| 16.10.2024 | 12,68 | 12,68 | 12,46 | 12,46 | -1,42% | 24.588,00 |
| 15.10.2024 | 12,60 | 12,85 | 12,58 | 12,64 | -1,10% | - |
| 14.10.2024 | 12,66 | 12,78 | 12,56 | 12,78 | 0,95% | 22.768,00 |
| 11.10.2024 | 12,70 | 12,76 | 12,66 | 12,66 | -0,31% | 22.884,00 |
| 10.10.2024 | 12,88 | 12,88 | 12,70 | 12,70 | -0,63% | 46.916,00 |
| 09.10.2024 | 12,80 | 12,90 | 12,74 | 12,78 | -0,31% | 51.547,00 |
| 08.10.2024 | 12,90 | 12,92 | 12,82 | 12,82 | -0,77% | 15.151,00 |
| 07.10.2024 | 12,88 | 13,00 | 12,88 | 12,92 | 0,31% | 30.821,00 |
| 04.10.2024 | 12,80 | 12,98 | 12,80 | 12,88 | 0,47% | 32.825,00 |
| 03.10.2024 | 13,00 | 13,00 | 12,70 | 12,82 | -1,38% | 23.482,00 |
| 02.10.2024 | 12,80 | 13,12 | 12,80 | 13,00 | 0,78% | 58.861,00 |
| 01.10.2024 | 12,96 | 13,12 | 12,78 | 12,90 | -0,31% | 64.152,00 |
| 30.09.2024 | 12,88 | 12,94 | 12,66 | 12,94 | 0,62% | 40.479,00 |
| 27.09.2024 | 12,60 | 12,90 | 12,60 | 12,86 | 2,23% | 37.423,00 |
| 26.09.2024 | 12,38 | 12,58 | 12,38 | 12,58 | 1,45% | 174.025,00 |
| 25.09.2024 | 12,34 | 12,58 | 12,24 | 12,40 | -0,80% | 81.795,00 |
| 24.09.2024 | 12,58 | 12,68 | 12,38 | 12,50 | -0,79% | 38.217,00 |
| 23.09.2024 | 12,66 | 12,70 | 12,52 | 12,60 | -0,63% | 30.515,00 |
| 20.09.2024 | 12,80 | 12,80 | 12,60 | 12,68 | -0,94% | 51.083,00 |
| 19.09.2024 | 12,52 | 12,86 | 12,50 | 12,80 | 2,73% | 65.673,00 |
| 18.09.2024 | 12,30 | 12,52 | 12,30 | 12,46 | -0,80% | 19.511,00 |
| 17.09.2024 | 12,38 | 12,70 | 12,38 | 12,56 | 1,62% | 53.339,00 |
| 16.09.2024 | 12,02 | 12,44 | 12,02 | 12,36 | -1,12% | 22.621,00 |
| 13.09.2024 | 12,54 | 12,60 | 12,40 | 12,50 | 0,97% | 21.301,00 |
| 12.09.2024 | 12,20 | 12,44 | 12,20 | 12,38 | 0,32% | 193.284,00 |
| 11.09.2024 | 12,36 | 12,46 | 12,28 | 12,34 | -0,16% | 30.691,00 |
| 10.09.2024 | 12,70 | 12,70 | 12,28 | 12,36 | -0,96% | 24.778,00 |
| 09.09.2024 | 12,38 | 12,52 | 12,34 | 12,48 | 0,81% | 66.822,00 |
| 06.09.2024 | 12,68 | 12,70 | 12,38 | 12,38 | -2,37% | 38.447,00 |
| 05.09.2024 | 12,80 | 12,80 | 12,58 | 12,68 | -0,16% | 106.906,00 |
| 04.09.2024 | 12,72 | 12,86 | 12,54 | 12,70 | -0,47% | 69.581,00 |
| 03.09.2024 | 13,00 | 13,06 | 12,76 | 12,76 | -2,00% | 32.748,00 |
| 02.09.2024 | 13,04 | 13,20 | 12,84 | 13,02 | -0,31% | 42.814,00 |
| 30.08.2024 | 12,80 | 13,18 | 12,74 | 13,06 | 2,03% | 99.287,00 |
| 29.08.2024 | 12,98 | 13,06 | 12,76 | 12,80 | 0,47% | 86.814,00 |
| 28.08.2024 | 12,70 | 13,00 | 12,70 | 12,74 | 0,31% | 52.806,00 |
| 27.08.2024 | 12,84 | 12,92 | 12,08 | 12,70 | -2,31% | 158.239,00 |
| 26.08.2024 | 13,00 | 13,00 | 12,84 | 13,00 | 0,00% | 27.573,00 |
| 23.08.2024 | 12,92 | 13,00 | 12,86 | 13,00 | 1,09% | 28.445,00 |
| 22.08.2024 | 12,98 | 13,10 | 12,82 | 12,86 | -0,16% | 74.548,00 |
| 21.08.2024 | 12,74 | 12,90 | 12,62 | 12,88 | 4,04% | 74.232,00 |
| 20.08.2024 | 12,34 | 12,48 | 12,30 | 12,38 | 0,00% | 39.935,00 |
| 19.08.2024 | 12,44 | 12,54 | 12,36 | 12,38 | -0,64% | 14.458,00 |
| 16.08.2024 | 12,50 | 12,60 | 12,32 | 12,46 | -0,32% | 13.948,00 |
| 15.08.2024 | 12,60 | 12,60 | 12,38 | 12,50 | 0,81% | 25.074,00 |
| 14.08.2024 | 12,28 | 12,46 | 12,20 | 12,40 | 1,64% | 65.147,00 |
| 13.08.2024 | 12,00 | 12,20 | 11,96 | 12,20 | 1,84% | 34.169,00 |
| 12.08.2024 | 12,20 | 12,20 | 11,96 | 11,98 | -0,99% | 21.354,00 |
| 09.08.2024 | 12,00 | 12,14 | 11,96 | 12,10 | 1,17% | 55.916,00 |
| 08.08.2024 | 11,50 | 12,00 | 11,50 | 11,96 | -0,33% | 101.692,00 |
| 07.08.2024 | 12,06 | 12,10 | 11,94 | 12,00 | 0,33% | 31.214,00 |
| 06.08.2024 | 12,24 | 12,24 | 11,76 | 11,96 | -1,16% | 37.504,00 |
| 05.08.2024 | 12,14 | 12,14 | 11,62 | 12,10 | -1,31% | 57.350,00 |
| 02.08.2024 | 12,42 | 12,52 | 12,16 | 12,26 | -2,24% | 93.998,00 |
| 01.08.2024 | 12,56 | 12,72 | 12,48 | 12,54 | -1,25% | - |
| 31.07.2024 | 12,48 | 12,70 | 12,48 | 12,70 | 1,93% | 39.663,00 |
| 30.07.2024 | 12,10 | 12,56 | 12,00 | 12,46 | 0,65% | 14.880,00 |
| 29.07.2024 | 12,50 | 12,54 | 12,36 | 12,38 | 0,00% | 20.090,00 |
| 26.07.2024 | 12,26 | 12,42 | 12,18 | 12,38 | 0,00% | 40.654,00 |
| 25.07.2024 | 12,46 | 12,46 | 12,20 | 12,38 | -2,52% | 35.541,00 |
| 24.07.2024 | 12,72 | 12,86 | 12,54 | 12,70 | -0,78% | 24.171,00 |
| 23.07.2024 | 12,42 | 12,88 | 12,32 | 12,80 | 1,75% | 63.672,00 |
| 22.07.2024 | 12,28 | 12,58 | 12,18 | 12,58 | 2,44% | 38.075,00 |
| 19.07.2024 | 11,90 | 12,32 | 11,84 | 12,28 | 2,50% | 105.140,00 |
| 18.07.2024 | 12,40 | 12,40 | 11,98 | 11,98 | -3,70% | 135.685,00 |
| 17.07.2024 | 12,26 | 12,66 | 12,20 | 12,44 | -1,89% | 33.890,00 |
| 16.07.2024 | 12,50 | 12,68 | 12,50 | 12,68 | 0,48% | 50.101,00 |
| 15.07.2024 | 12,70 | 12,74 | 12,52 | 12,62 | -1,10% | 27.953,00 |
| 12.07.2024 | 12,68 | 12,78 | 12,56 | 12,76 | 1,27% | 46.578,00 |
| 11.07.2024 | 12,50 | 12,60 | 12,30 | 12,60 | 1,78% | 83.689,00 |
| 10.07.2024 | 12,48 | 12,50 | 12,36 | 12,38 | -0,48% | 31.191,00 |
| 09.07.2024 | 12,66 | 12,70 | 12,44 | 12,44 | -1,74% | 31.019,00 |
| 08.07.2024 | 12,72 | 12,72 | 12,62 | 12,66 | -0,31% | 28.668,00 |