12,814CHF
0,11%
Echtzeit-Aktienkurs ARBONIA AG NA.SF4,20
Bid:
Ask:
Aktienkurse zur ARBONIA AG NA.SF4,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,82 | 12,96 | 12,76 | 12,84 | 0,31% | 83.115,00 |
| 16.05.2024 | 12,76 | 12,88 | 12,72 | 12,80 | 0,31% | 74.961,00 |
| 15.05.2024 | 12,92 | 12,94 | 12,72 | 12,76 | -1,24% | 59.874,00 |
| 14.05.2024 | 12,84 | 13,00 | 12,82 | 12,92 | 0,00% | 110.022,00 |
| 13.05.2024 | 13,00 | 13,00 | 12,80 | 12,92 | 1,25% | 407.252,00 |
| 10.05.2024 | 12,80 | 13,00 | 12,76 | 12,76 | 0,08% | 155.629,00 |
| 09.05.2024 | 12,67 | 12,75 | 12,67 | 12,75 | -0,08% | - |
| 08.05.2024 | 12,62 | 12,76 | 12,54 | 12,76 | 1,11% | 132.641,00 |
| 07.05.2024 | 12,50 | 12,70 | 12,40 | 12,62 | 1,77% | 173.713,00 |
| 06.05.2024 | 12,30 | 12,40 | 12,14 | 12,40 | 0,98% | 244.496,00 |
| 03.05.2024 | 12,10 | 12,34 | 12,10 | 12,28 | 1,66% | 273.350,00 |
| 02.05.2024 | 12,20 | 12,20 | 12,00 | 12,08 | -0,49% | 119.482,00 |
| 30.04.2024 | 12,20 | 12,30 | 12,14 | 12,14 | -0,49% | 76.786,00 |
| 29.04.2024 | 12,12 | 12,20 | 12,00 | 12,20 | 0,83% | 93.940,00 |
| 26.04.2024 | 12,10 | 12,10 | 11,84 | 12,10 | 2,54% | 175.580,00 |
| 25.04.2024 | 11,92 | 11,92 | 11,60 | 11,80 | 0,17% | 75.751,00 |
| 24.04.2024 | 12,18 | 12,18 | 11,78 | 11,78 | -3,44% | 110.225,00 |
| 23.04.2024 | 12,28 | 12,32 | 12,12 | 12,20 | 0,33% | 110.407,00 |
| 22.04.2024 | 12,28 | 12,34 | 12,14 | 12,16 | -0,65% | 114.781,00 |
| 19.04.2024 | 12,28 | 12,42 | 12,00 | 12,24 | -1,13% | 269.626,00 |
| 18.04.2024 | 12,20 | 12,62 | 12,04 | 12,38 | 6,17% | 580.299,00 |
| 17.04.2024 | 11,58 | 11,74 | 11,52 | 11,66 | 0,69% | 87.981,00 |
| 16.04.2024 | 11,50 | 11,70 | 11,26 | 11,58 | 1,76% | 132.384,00 |
| 15.04.2024 | 11,50 | 11,52 | 11,34 | 11,38 | -0,18% | 139.134,00 |
| 12.04.2024 | 11,60 | 11,74 | 11,40 | 11,40 | -1,72% | 143.702,00 |
| 11.04.2024 | 11,80 | 11,80 | 11,54 | 11,60 | -0,51% | 156.403,00 |
| 10.04.2024 | 12,00 | 12,00 | 11,56 | 11,66 | -1,19% | 138.447,00 |
| 09.04.2024 | 11,80 | 11,86 | 11,66 | 11,80 | -0,51% | 155.316,00 |
| 08.04.2024 | 11,84 | 11,96 | 11,78 | 11,86 | -0,67% | 63.212,00 |
| 05.04.2024 | 11,90 | 12,00 | 11,82 | 11,94 | 0,00% | 103.649,00 |
| 04.04.2024 | 12,10 | 12,10 | 11,80 | 11,94 | -0,50% | 62.768,00 |
| 03.04.2024 | 12,08 | 12,08 | 11,98 | 12,00 | 0,50% | 92.913,00 |
| 02.04.2024 | 12,14 | 12,26 | 11,90 | 11,94 | -1,00% | 102.260,00 |
| 28.03.2024 | 12,14 | 12,14 | 11,96 | 12,06 | 0,00% | 93.571,00 |
| 27.03.2024 | 12,00 | 12,10 | 11,94 | 12,06 | 0,67% | 111.103,00 |
| 26.03.2024 | 12,02 | 12,14 | 11,96 | 11,98 | -0,83% | 78.510,00 |
| 25.03.2024 | 12,10 | 12,16 | 11,98 | 12,08 | -0,66% | 158.332,00 |
| 22.03.2024 | 11,98 | 12,38 | 11,98 | 12,16 | 1,50% | 174.718,00 |
| 21.03.2024 | 11,80 | 12,16 | 11,70 | 11,98 | 2,22% | 210.717,00 |
| 20.03.2024 | 11,50 | 11,74 | 11,44 | 11,72 | 1,91% | 126.498,00 |
| 19.03.2024 | 11,56 | 11,56 | 11,40 | 11,50 | -0,69% | 51.773,00 |
| 18.03.2024 | 11,68 | 11,74 | 11,44 | 11,58 | 0,17% | 222.313,00 |
| 15.03.2024 | 11,40 | 11,56 | 11,40 | 11,56 | 0,87% | 281.512,00 |
| 14.03.2024 | 11,42 | 11,60 | 11,40 | 11,46 | -0,87% | 104.472,00 |
| 13.03.2024 | 11,58 | 11,58 | 11,48 | 11,56 | 0,00% | 65.372,00 |
| 12.03.2024 | 11,60 | 11,64 | 11,48 | 11,56 | 0,52% | 61.004,00 |
| 11.03.2024 | 11,42 | 11,54 | 11,34 | 11,50 | -0,69% | 87.611,00 |
| 08.03.2024 | 11,60 | 11,66 | 11,52 | 11,58 | -0,34% | 141.152,00 |
| 07.03.2024 | 11,66 | 11,70 | 11,58 | 11,62 | -0,68% | 127.902,00 |
| 06.03.2024 | 11,66 | 11,84 | 11,66 | 11,70 | -0,85% | 243.534,00 |
| 05.03.2024 | 11,88 | 12,00 | 11,64 | 11,80 | -0,84% | 314.514,00 |
| 04.03.2024 | 11,90 | 12,00 | 11,78 | 11,90 | 0,68% | 166.697,00 |
| 01.03.2024 | 12,00 | 12,16 | 11,82 | 11,82 | -2,80% | 279.308,00 |
| 29.02.2024 | 11,90 | 12,40 | 11,76 | 12,16 | 0,00% | 206.737,00 |
| 28.02.2024 | 12,00 | 12,16 | 11,24 | 12,16 | 1,00% | 696.103,00 |
| 27.02.2024 | 10,10 | 12,04 | 10,10 | 12,04 | 21,49% | 1.152.463,00 |
| 26.02.2024 | 10,34 | 10,34 | 9,72 | 9,91 | -4,16% | 91.152,00 |
| 23.02.2024 | 10,36 | 10,50 | 10,24 | 10,34 | 0,58% | 107.605,00 |
| 22.02.2024 | 10,40 | 10,40 | 10,14 | 10,28 | 0,59% | 43.844,00 |
| 21.02.2024 | 10,26 | 10,36 | 10,10 | 10,22 | 0,00% | 36.377,00 |
| 20.02.2024 | 10,30 | 10,30 | 10,12 | 10,22 | -1,35% | 38.457,00 |
| 19.02.2024 | 10,34 | 10,44 | 10,22 | 10,36 | 0,00% | 50.843,00 |
| 16.02.2024 | 10,36 | 10,44 | 10,24 | 10,36 | 0,97% | 61.494,00 |
| 15.02.2024 | 10,20 | 10,36 | 10,10 | 10,26 | 0,98% | 53.831,00 |
| 14.02.2024 | 10,34 | 10,34 | 10,12 | 10,16 | -1,74% | 25.199,00 |
| 13.02.2024 | 10,88 | 10,88 | 10,24 | 10,34 | -3,18% | 71.361,00 |
| 12.02.2024 | 10,14 | 10,80 | 10,12 | 10,68 | 5,95% | 128.941,00 |
| 09.02.2024 | 10,10 | 10,10 | 9,92 | 10,08 | 0,80% | 58.199,00 |
| 08.02.2024 | 10,08 | 10,08 | 9,93 | 10,00 | 0,30% | 65.716,00 |
| 07.02.2024 | 9,94 | 10,04 | 9,92 | 9,97 | -1,29% | 105.433,00 |
| 06.02.2024 | 9,80 | 10,10 | 9,80 | 10,10 | 1,00% | 47.960,00 |
| 05.02.2024 | 10,06 | 10,08 | 9,77 | 10,00 | -0,20% | 43.423,00 |
| 02.02.2024 | 10,00 | 10,16 | 9,96 | 10,02 | -1,18% | 57.708,00 |
| 01.02.2024 | 10,12 | 10,20 | 9,99 | 10,14 | 1,00% | 151.506,00 |
| 31.01.2024 | 10,04 | 10,18 | 9,97 | 10,04 | 0,40% | 120.857,00 |
| 30.01.2024 | 9,85 | 10,08 | 9,80 | 10,00 | 1,52% | 73.892,00 |
| 29.01.2024 | 9,80 | 9,90 | 9,60 | 9,85 | 0,31% | 32.394,00 |
| 26.01.2024 | 9,70 | 9,91 | 9,61 | 9,82 | 0,82% | 55.242,00 |
| 25.01.2024 | 9,90 | 9,90 | 9,62 | 9,74 | -0,41% | 36.455,00 |
| 24.01.2024 | 9,60 | 9,83 | 9,60 | 9,78 | 0,72% | 70.506,00 |
| 23.01.2024 | 9,79 | 10,00 | 9,69 | 9,71 | -1,32% | 264.173,00 |
| 22.01.2024 | 9,89 | 9,91 | 9,70 | 9,84 | 1,44% | 158.023,00 |
| 19.01.2024 | 9,80 | 9,81 | 9,60 | 9,70 | -0,51% | 110.397,00 |
| 18.01.2024 | 9,42 | 9,82 | 9,39 | 9,75 | 3,50% | 93.114,00 |
| 17.01.2024 | 9,52 | 9,52 | 9,33 | 9,42 | -2,48% | 140.137,00 |
| 16.01.2024 | 9,15 | 9,66 | 9,15 | 9,66 | 5,34% | 161.526,00 |
| 15.01.2024 | 8,95 | 9,17 | 8,80 | 9,17 | 2,00% | 117.978,00 |
| 12.01.2024 | 8,88 | 9,12 | 8,88 | 8,99 | 1,35% | 26.139,00 |
| 11.01.2024 | 9,01 | 9,01 | 8,80 | 8,87 | -0,89% | 82.709,00 |
| 10.01.2024 | 8,75 | 8,98 | 8,75 | 8,95 | 0,34% | 98.364,00 |
| 09.01.2024 | 8,70 | 8,98 | 8,70 | 8,92 | -0,22% | 40.269,00 |
| 08.01.2024 | 8,87 | 9,03 | 8,72 | 8,94 | 0,79% | 42.798,00 |
| 05.01.2024 | 8,60 | 9,38 | 8,60 | 8,87 | -0,56% | 95.933,00 |
| 04.01.2024 | 8,80 | 9,21 | 8,79 | 8,92 | -2,94% | 73.394,00 |
| 03.01.2024 | 9,66 | 9,66 | 9,19 | 9,19 | -6,19% | 110.411,00 |
| 02.01.2024 | 9,85 | 9,92 | 9,75 | 9,80 | 1,73% | - |
| 29.12.2023 | 9,62 | 9,84 | 9,62 | 9,63 | 0,00% | 54.111,00 |
| 28.12.2023 | 9,70 | 9,77 | 9,56 | 9,63 | -0,72% | 51.994,00 |
| 27.12.2023 | 9,73 | 9,77 | 9,52 | 9,70 | 1,46% | 102.493,00 |
| 22.12.2023 | 9,57 | 9,66 | 9,46 | 9,56 | 0,00% | 72.639,00 |