4,122CHF
-0,33%
Echtzeit-Aktienkurs ARBONIA AG NA.SF4,20
Bid:
Ask:
Aktienkurse zur ARBONIA AG NA.SF4,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 4,04 | 4,15 | 4,04 | 4,09 | -1,21% | 32.244,00 |
| 13.08.2026 | 3,92 | 4,17 | 3,92 | 4,14 | 5,62% | 104.170,00 |
| 12.08.2026 | 4,20 | 4,20 | 3,92 | 3,92 | -1,51% | 28.715,00 |
| 11.08.2026 | 4,05 | 4,09 | 3,93 | 3,98 | -2,21% | 103.307,00 |
| 10.08.2026 | 4,25 | 4,25 | 4,05 | 4,07 | -0,97% | 61.060,00 |
| 07.08.2026 | 4,19 | 4,19 | 4,05 | 4,11 | -0,61% | 112.090,00 |
| 06.08.2026 | 4,04 | 4,20 | 4,04 | 4,13 | 0,12% | 27.530,00 |
| 05.08.2026 | 4,30 | 4,31 | 4,13 | 4,13 | -1,79% | 160.071,00 |
| 04.08.2026 | 4,04 | 4,20 | 4,00 | 4,20 | 5,93% | 193.141,00 |
| 03.08.2026 | 3,84 | 4,09 | 3,84 | 3,97 | 3,26% | 96.640,00 |
| 31.07.2026 | 3,91 | 3,94 | 3,80 | 3,84 | -1,03% | 60.114,00 |
| 30.07.2026 | 3,88 | 3,94 | 3,85 | 3,88 | 0,39% | 47.190,00 |
| 29.07.2026 | 3,85 | 3,91 | 3,83 | 3,87 | 0,26% | 34.090,00 |
| 28.07.2026 | 3,71 | 3,92 | 3,68 | 3,86 | 6,20% | 305.635,00 |
| 27.07.2026 | 3,61 | 3,72 | 3,61 | 3,63 | -0,27% | 45.281,00 |
| 24.07.2026 | 3,61 | 3,64 | 3,56 | 3,64 | 1,25% | 63.546,00 |
| 23.07.2026 | 3,61 | 3,63 | 3,56 | 3,60 | -0,55% | 23.649,00 |
| 22.07.2026 | 3,57 | 3,72 | 3,56 | 3,62 | 0,00% | 54.936,00 |
| 21.07.2026 | 3,72 | 3,74 | 3,60 | 3,62 | -2,30% | 81.518,00 |
| 20.07.2026 | 3,70 | 3,77 | 3,69 | 3,70 | 0,27% | 40.416,00 |
| 17.07.2026 | 3,57 | 3,72 | 3,57 | 3,69 | -0,14% | 38.774,00 |
| 16.07.2026 | 3,65 | 3,71 | 3,63 | 3,70 | 1,79% | 44.923,00 |
| 15.07.2026 | 3,80 | 3,80 | 3,58 | 3,63 | 2,40% | 63.337,00 |
| 14.07.2026 | 3,50 | 3,59 | 3,50 | 3,55 | -0,84% | 57.119,00 |
| 13.07.2026 | 3,50 | 3,61 | 3,50 | 3,58 | 1,13% | 33.247,00 |
| 10.07.2026 | 3,61 | 3,62 | 3,53 | 3,54 | -1,39% | 28.079,00 |
| 09.07.2026 | 3,55 | 3,85 | 3,53 | 3,59 | 1,85% | 46.973,00 |
| 08.07.2026 | 3,55 | 3,59 | 3,50 | 3,52 | -1,95% | 67.762,00 |
| 07.07.2026 | 3,78 | 3,78 | 3,59 | 3,59 | -2,18% | 54.285,00 |
| 06.07.2026 | 3,76 | 3,77 | 3,67 | 3,67 | -1,08% | 47.862,00 |
| 03.07.2026 | 3,60 | 3,76 | 3,60 | 3,71 | 1,92% | 60.995,00 |
| 02.07.2026 | 3,75 | 3,75 | 3,57 | 3,64 | 0,69% | 92.971,00 |
| 01.07.2026 | 3,57 | 3,62 | 3,54 | 3,62 | 1,54% | 41.935,00 |
| 30.06.2026 | 3,54 | 3,64 | 3,54 | 3,56 | 0,14% | 60.213,00 |
| 29.06.2026 | 3,60 | 3,63 | 3,56 | 3,56 | -1,25% | 43.152,00 |
| 26.06.2026 | 3,70 | 3,70 | 3,59 | 3,60 | -2,17% | 15.834,00 |
| 25.06.2026 | 3,60 | 3,70 | 3,56 | 3,68 | 1,80% | 65.090,00 |
| 24.06.2026 | 3,55 | 3,65 | 3,54 | 3,62 | -1,36% | 55.771,00 |
| 23.06.2026 | 3,53 | 3,70 | 3,50 | 3,67 | 3,68% | 137.314,00 |
| 22.06.2026 | 3,71 | 3,72 | 3,50 | 3,54 | -4,46% | 165.262,00 |
| 19.06.2026 | 3,79 | 3,80 | 3,70 | 3,70 | -1,33% | 150.400,00 |
| 18.06.2026 | 3,85 | 3,85 | 3,67 | 3,75 | -1,32% | 141.386,00 |
| 17.06.2026 | 3,80 | 3,85 | 3,75 | 3,80 | -0,26% | 38.447,00 |
| 16.06.2026 | 3,86 | 3,87 | 3,72 | 3,81 | -1,68% | 163.529,00 |
| 15.06.2026 | 3,94 | 4,09 | 3,86 | 3,88 | -0,26% | 71.898,00 |
| 12.06.2026 | 3,81 | 4,00 | 3,81 | 3,89 | 0,65% | 128.417,00 |
| 11.06.2026 | 3,87 | 3,90 | 3,79 | 3,86 | 0,39% | 60.950,00 |
| 10.06.2026 | 3,90 | 3,90 | 3,84 | 3,85 | -1,79% | 106.927,00 |
| 09.06.2026 | 3,94 | 3,97 | 3,89 | 3,92 | -0,63% | 22.765,00 |
| 08.06.2026 | 3,94 | 3,96 | 3,86 | 3,94 | 0,25% | 68.221,00 |
| 05.06.2026 | 3,98 | 4,08 | 3,93 | 3,93 | -1,13% | 57.318,00 |
| 04.06.2026 | 4,20 | 4,20 | 3,98 | 3,98 | -1,12% | 29.562,00 |
| 03.06.2026 | 4,08 | 4,10 | 4,02 | 4,02 | -1,47% | 36.257,00 |
| 02.06.2026 | 4,12 | 4,19 | 4,03 | 4,08 | -0,85% | 42.990,00 |
| 01.06.2026 | 4,17 | 4,19 | 4,05 | 4,12 | -0,36% | 49.985,00 |
| 29.05.2026 | 4,01 | 4,18 | 4,01 | 4,13 | 1,85% | 92.655,00 |
| 28.05.2026 | 4,01 | 4,11 | 4,01 | 4,06 | 0,12% | 23.710,00 |
| 27.05.2026 | 3,95 | 4,11 | 3,95 | 4,05 | 1,63% | 62.613,00 |
| 26.05.2026 | 3,99 | 4,05 | 3,95 | 3,99 | -2,09% | 91.938,00 |
| 25.05.2026 | 4,04 | 4,07 | 4,04 | 4,07 | 1,75% | - |
| 22.05.2026 | 4,05 | 4,07 | 3,98 | 4,00 | -0,87% | 43.542,00 |
| 21.05.2026 | 4,10 | 4,10 | 3,92 | 4,04 | 1,77% | 112.752,00 |
| 20.05.2026 | 3,92 | 4,07 | 3,86 | 3,97 | 0,38% | 101.307,00 |
| 19.05.2026 | 4,21 | 4,21 | 3,93 | 3,95 | -3,30% | 122.155,00 |
| 18.05.2026 | 3,92 | 4,12 | 3,91 | 4,09 | 3,16% | 53.502,00 |
| 15.05.2026 | 3,95 | 4,05 | 3,93 | 3,96 | -1,64% | 75.138,00 |
| 14.05.2026 | 3,98 | 4,03 | 3,98 | 4,03 | 1,03% | - |
| 13.05.2026 | 3,99 | 4,01 | 3,91 | 3,99 | 1,01% | 132.870,00 |
| 12.05.2026 | 3,96 | 4,03 | 3,91 | 3,95 | -1,13% | 148.762,00 |
| 11.05.2026 | 4,01 | 4,05 | 3,96 | 3,99 | -0,25% | 97.732,00 |
| 08.05.2026 | 4,11 | 4,19 | 4,00 | 4,00 | -4,42% | 141.077,00 |
| 07.05.2026 | 4,20 | 4,24 | 4,09 | 4,19 | 2,45% | 82.587,00 |
| 06.05.2026 | 3,96 | 4,20 | 3,96 | 4,09 | 3,55% | 159.704,00 |
| 05.05.2026 | 4,10 | 4,13 | 3,92 | 3,95 | -4,25% | 156.854,00 |
| 04.05.2026 | 4,06 | 4,40 | 4,06 | 4,12 | -0,24% | 67.762,00 |
| 30.04.2026 | 4,09 | 4,16 | 4,08 | 4,13 | -0,12% | 33.135,00 |
| 29.04.2026 | 4,18 | 4,20 | 4,10 | 4,14 | -2,48% | 56.351,00 |
| 28.04.2026 | 4,18 | 4,27 | 4,18 | 4,24 | -0,24% | 40.255,00 |
| 27.04.2026 | 4,30 | 4,30 | 4,09 | 4,25 | 1,55% | 76.633,00 |
| 24.04.2026 | 4,40 | 4,40 | 4,13 | 4,19 | -1,41% | 59.675,00 |
| 23.04.2026 | 4,20 | 4,29 | 4,18 | 4,25 | 0,59% | 48.317,00 |
| 22.04.2026 | 4,19 | 4,31 | 4,19 | 4,22 | 0,36% | 36.430,00 |
| 21.04.2026 | 4,23 | 4,29 | 4,18 | 4,21 | -1,29% | 51.608,00 |
| 20.04.2026 | 4,27 | 4,31 | 4,21 | 4,26 | -0,70% | 81.087,00 |
| 17.04.2026 | 4,25 | 4,37 | 4,23 | 4,29 | 2,51% | 78.535,00 |
| 16.04.2026 | 4,29 | 4,29 | 4,19 | 4,19 | -2,11% | 43.623,00 |
| 15.04.2026 | 4,30 | 4,40 | 4,25 | 4,28 | -0,70% | 62.486,00 |
| 14.04.2026 | 4,32 | 4,42 | 4,29 | 4,31 | 1,53% | 76.290,00 |
| 13.04.2026 | 4,45 | 4,45 | 4,20 | 4,24 | -2,30% | 99.700,00 |
| 10.04.2026 | 4,32 | 4,43 | 4,25 | 4,34 | 2,72% | 100.356,00 |
| 09.04.2026 | 4,13 | 4,26 | 4,13 | 4,23 | -1,17% | 84.980,00 |
| 08.04.2026 | 4,29 | 4,40 | 4,27 | 4,28 | 4,01% | 107.029,00 |
| 07.04.2026 | 4,25 | 4,38 | 4,08 | 4,11 | -4,64% | 162.789,00 |
| 02.04.2026 | 4,45 | 4,45 | 4,30 | 4,31 | -3,15% | 96.925,00 |
| 01.04.2026 | 4,41 | 4,50 | 4,34 | 4,45 | -0,11% | 229.292,00 |
| 31.03.2026 | 4,48 | 4,51 | 4,40 | 4,46 | 1,14% | 91.276,00 |
| 30.03.2026 | 4,55 | 4,55 | 4,29 | 4,41 | 1,03% | 139.225,00 |
| 27.03.2026 | 4,35 | 4,43 | 4,26 | 4,36 | -0,11% | 75.652,00 |
| 26.03.2026 | 4,53 | 4,53 | 4,35 | 4,37 | -1,69% | 116.617,00 |
| 25.03.2026 | 4,40 | 4,55 | 4,35 | 4,44 | 2,78% | 83.226,00 |