1,892CHF
-3,28%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,94 | 1,97 | 1,88 | 1,89 | -3,27% | - |
| 03.04.2025 | 1,91 | 2,00 | 1,90 | 1,96 | -0,91% | 3.059.603,00 |
| 02.04.2025 | 1,97 | 1,98 | 1,95 | 1,97 | -0,15% | 3.324.613,00 |
| 01.04.2025 | 1,97 | 1,99 | 1,96 | 1,98 | 0,82% | 1.533.207,00 |
| 31.03.2025 | 1,94 | 1,97 | 1,94 | 1,96 | -1,01% | 2.002.861,00 |
| 28.03.2025 | 1,95 | 2,00 | 1,95 | 1,98 | 1,17% | 3.964.225,00 |
| 27.03.2025 | 1,93 | 1,96 | 1,92 | 1,96 | 1,08% | 1.990.865,00 |
| 26.03.2025 | 1,91 | 1,95 | 1,91 | 1,94 | -0,15% | 1.458.221,00 |
| 25.03.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 0,57% | 1.202.073,00 |
| 24.03.2025 | 1,93 | 1,95 | 1,91 | 1,93 | 0,05% | 3.138.837,00 |
| 21.03.2025 | 1,92 | 1,93 | 1,90 | 1,93 | 0,63% | 2.592.160,00 |
| 20.03.2025 | 1,92 | 1,93 | 1,90 | 1,92 | -0,31% | 1.350.641,00 |
| 19.03.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,05% | 2.209.635,00 |
| 18.03.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 2,84% | 3.300.965,00 |
| 17.03.2025 | 1,81 | 1,87 | 1,81 | 1,87 | 2,98% | 1.901.235,00 |
| 14.03.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 1,17% | 1.343.646,00 |
| 13.03.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,38% | 1.958.736,00 |
| 12.03.2025 | 1,84 | 1,85 | 1,80 | 1,82 | 0,00% | 2.134.135,00 |
| 11.03.2025 | 1,83 | 1,86 | 1,81 | 1,82 | 0,72% | 2.499.464,00 |
| 10.03.2025 | 1,87 | 1,87 | 1,80 | 1,81 | -3,01% | 2.425.669,00 |
| 07.03.2025 | 1,85 | 1,87 | 1,85 | 1,86 | -0,11% | 1.565.949,00 |
| 06.03.2025 | 1,88 | 1,89 | 1,84 | 1,86 | -0,90% | 2.330.925,00 |
| 05.03.2025 | 1,89 | 1,91 | 1,88 | 1,88 | -0,53% | 2.755.791,00 |
| 04.03.2025 | 1,95 | 1,95 | 1,88 | 1,89 | -2,12% | 3.389.827,00 |
| 03.03.2025 | 1,81 | 1,97 | 1,75 | 1,93 | 4,04% | 5.662.880,00 |
| 28.02.2025 | 1,85 | 1,86 | 1,84 | 1,86 | 0,05% | 2.848.129,00 |
| 27.02.2025 | 1,89 | 1,90 | 1,85 | 1,86 | -1,96% | 3.796.431,00 |
| 26.02.2025 | 1,91 | 1,94 | 1,89 | 1,89 | -0,63% | 3.229.639,00 |
| 25.02.2025 | 1,88 | 1,94 | 1,88 | 1,90 | 2,42% | 5.490.792,00 |
| 24.02.2025 | 1,83 | 1,87 | 1,83 | 1,86 | 1,31% | 1.370.882,00 |
| 21.02.2025 | 1,84 | 1,86 | 1,83 | 1,84 | 0,22% | 1.730.887,00 |
| 20.02.2025 | 1,83 | 1,84 | 1,82 | 1,83 | 0,55% | 1.233.887,00 |
| 19.02.2025 | 1,86 | 1,88 | 1,79 | 1,82 | -2,04% | 2.653.765,00 |
| 18.02.2025 | 1,86 | 1,87 | 1,85 | 1,86 | -0,21% | 2.461.478,00 |
| 17.02.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,81% | 2.127.660,00 |
| 14.02.2025 | 1,86 | 1,87 | 1,85 | 1,85 | -0,27% | 2.385.869,00 |
| 13.02.2025 | 1,88 | 1,88 | 1,84 | 1,85 | 0,16% | 2.050.889,00 |
| 12.02.2025 | 1,84 | 1,86 | 1,83 | 1,85 | 1,48% | 2.691.592,00 |
| 11.02.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 0,50% | 2.773.761,00 |
| 10.02.2025 | 1,82 | 1,83 | 1,80 | 1,81 | 0,33% | 1.699.532,00 |
| 07.02.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | 1.478.059,00 |
| 06.02.2025 | 1,81 | 1,81 | 1,79 | 1,80 | 0,22% | 1.257.735,00 |
| 05.02.2025 | 1,78 | 1,80 | 1,77 | 1,79 | 1,01% | 1.764.439,00 |
| 04.02.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -1,33% | 698.457,00 |
| 03.02.2025 | 1,77 | 1,81 | 1,75 | 1,80 | -0,44% | 2.851.036,00 |
| 31.01.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,39% | 2.391.098,00 |
| 30.01.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 1,52% | 3.671.070,00 |
| 29.01.2025 | 1,77 | 1,80 | 1,77 | 1,77 | 1,31% | 3.494.676,00 |
| 28.01.2025 | 1,74 | 1,77 | 1,73 | 1,75 | -0,28% | 2.357.994,00 |
| 27.01.2025 | 1,68 | 1,77 | 1,68 | 1,76 | 4,46% | 4.730.135,00 |
| 24.01.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,78% | 2.276.600,00 |
| 23.01.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -0,12% | 2.806.896,00 |
| 22.01.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,83% | 4.101.206,00 |
| 21.01.2025 | 1,67 | 1,70 | 1,67 | 1,68 | 0,60% | 1.386.171,00 |
| 20.01.2025 | 1,68 | 1,70 | 1,67 | 1,67 | 0,30% | 1.883.359,00 |
| 17.01.2025 | 1,67 | 1,69 | 1,65 | 1,67 | 0,72% | 2.437.330,00 |
| 16.01.2025 | 1,62 | 1,70 | 1,61 | 1,66 | 6,97% | 5.438.342,00 |
| 15.01.2025 | 1,54 | 1,56 | 1,52 | 1,55 | 1,24% | 1.719.294,00 |
| 14.01.2025 | 1,55 | 1,56 | 1,50 | 1,53 | -0,39% | 2.584.031,00 |
| 13.01.2025 | 1,59 | 1,59 | 1,53 | 1,54 | -4,36% | 2.508.665,00 |
| 10.01.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -0,86% | 1.717.760,00 |
| 09.01.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -1,70% | 1.169.231,00 |
| 08.01.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 1,35% | 2.695.744,00 |
| 07.01.2025 | 1,62 | 1,63 | 1,60 | 1,63 | 0,93% | 3.602.042,00 |
| 06.01.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 1,26% | 2.090.927,00 |
| 03.01.2025 | 1,62 | 1,62 | 1,59 | 1,59 | 1,04% | 2.138.583,00 |
| 02.01.2025 | 1,57 | 1,58 | 1,57 | 1,57 | -0,65% | - |
| 30.12.2024 | 1,59 | 1,59 | 1,57 | 1,59 | -0,06% | 752.754,00 |
| 27.12.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,28% | 1.311.909,00 |
| 23.12.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,49% | 1.014.385,00 |
| 20.12.2024 | 1,52 | 1,55 | 1,52 | 1,54 | -0,26% | 1.953.296,00 |
| 19.12.2024 | 1,54 | 1,56 | 1,53 | 1,55 | -1,02% | 2.166.260,00 |
| 18.12.2024 | 1,54 | 1,57 | 1,54 | 1,56 | -0,26% | 2.446.371,00 |
| 17.12.2024 | 1,58 | 1,58 | 1,55 | 1,57 | 0,71% | 1.431.255,00 |
| 16.12.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -1,21% | 1.552.526,00 |
| 13.12.2024 | 1,57 | 1,59 | 1,56 | 1,58 | 0,64% | 1.922.203,00 |
| 12.12.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,16% | 2.377.495,00 |
| 11.12.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,11% | 1.199.818,00 |
| 10.12.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,91% | 1.555.087,00 |
| 09.12.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -0,26% | 1.766.943,00 |
| 06.12.2024 | 1,54 | 1,56 | 1,54 | 1,55 | -0,13% | 1.301.248,00 |
| 05.12.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,78% | 1.361.247,00 |
| 04.12.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 1,52% | 1.304.349,00 |
| 03.12.2024 | 1,55 | 1,56 | 1,51 | 1,52 | -1,75% | 1.286.043,00 |
| 02.12.2024 | 1,54 | 1,55 | 1,52 | 1,54 | 0,65% | 2.941.093,00 |
| 29.11.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 1,39% | 1.573.906,00 |
| 28.11.2024 | 1,51 | 1,52 | 1,49 | 1,51 | 1,00% | 1.600.725,00 |
| 27.11.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 1,22% | 2.136.556,00 |
| 26.11.2024 | 1,48 | 1,51 | 1,47 | 1,48 | -1,47% | 2.494.426,00 |
| 25.11.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 0,94% | 4.321.100,00 |
| 22.11.2024 | 1,46 | 1,49 | 1,45 | 1,49 | 1,60% | 1.336.644,00 |
| 21.11.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -0,30% | - |
| 20.11.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 1,03% | 1.349.785,00 |
| 19.11.2024 | 1,50 | 1,51 | 1,44 | 1,45 | -2,94% | 3.976.565,00 |
| 18.11.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 0,74% | 1.312.514,00 |
| 15.11.2024 | 1,49 | 1,50 | 1,47 | 1,49 | -1,00% | 2.078.469,00 |
| 14.11.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 0,33% | 1.463.462,00 |
| 13.11.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -1,12% | 2.062.676,00 |
| 12.11.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,79% | 1.361.709,00 |
| 11.11.2024 | 1,52 | 1,54 | 1,52 | 1,52 | 0,13% | 1.360.803,00 |