1,486CHF
1,60%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,46% | 1.087.737,00 |
| 07.11.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,72% | 1.547.882,00 |
| 06.11.2024 | 1,53 | 1,56 | 1,52 | 1,52 | -0,98% | 1.511.251,00 |
| 05.11.2024 | 1,55 | 1,55 | 1,52 | 1,53 | 0,72% | 2.007.615,00 |
| 04.11.2024 | 1,52 | 1,54 | 1,52 | 1,52 | -0,91% | 1.465.712,00 |
| 01.11.2024 | 1,53 | 1,56 | 1,53 | 1,54 | 0,66% | 1.567.622,00 |
| 31.10.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -1,10% | 1.810.026,00 |
| 30.10.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,64% | 2.262.302,00 |
| 29.10.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -1,27% | 1.902.260,00 |
| 28.10.2024 | 1,58 | 1,59 | 1,57 | 1,57 | 0,13% | 2.404.680,00 |
| 25.10.2024 | 1,57 | 1,58 | 1,54 | 1,57 | 0,06% | 2.485.685,00 |
| 24.10.2024 | 1,60 | 1,61 | 1,57 | 1,57 | -1,88% | 1.641.538,00 |
| 23.10.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 0,82% | 2.887.926,00 |
| 22.10.2024 | 1,62 | 1,62 | 1,56 | 1,59 | -1,31% | 3.810.201,00 |
| 21.10.2024 | 1,65 | 1,67 | 1,56 | 1,61 | -4,57% | 12.352.937,00 |
| 18.10.2024 | 1,66 | 1,69 | 1,65 | 1,69 | 0,72% | 2.784.815,00 |
| 17.10.2024 | 1,62 | 1,69 | 1,62 | 1,67 | 2,95% | 2.945.929,00 |
| 16.10.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -1,15% | 1.122.129,00 |
| 15.10.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 1,10% | - |
| 14.10.2024 | 1,63 | 1,63 | 1,62 | 1,63 | -0,12% | 941.094,00 |
| 11.10.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 0,12% | 1.118.817,00 |
| 10.10.2024 | 1,64 | 1,64 | 1,62 | 1,63 | -1,09% | 1.164.722,00 |
| 09.10.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 2,75% | 1.908.106,00 |
| 08.10.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,00% | 1.112.585,00 |
| 07.10.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,74% | 1.198.883,00 |
| 04.10.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,31% | 1.928.440,00 |
| 03.10.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,37% | 1.766.327,00 |
| 02.10.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,50% | 2.770.362,00 |
| 01.10.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -0,74% | 2.474.594,00 |
| 30.09.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -1,04% | 1.482.896,00 |
| 27.09.2024 | 1,66 | 1,67 | 1,63 | 1,64 | -0,91% | 2.356.603,00 |
| 26.09.2024 | 1,65 | 1,68 | 1,65 | 1,65 | 1,10% | 2.309.586,00 |
| 25.09.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,55% | 1.920.014,00 |
| 24.09.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -0,12% | 1.685.991,00 |
| 23.09.2024 | 1,66 | 1,66 | 1,62 | 1,63 | -0,55% | 1.523.888,00 |
| 20.09.2024 | 1,66 | 1,67 | 1,63 | 1,64 | -1,56% | 2.789.889,00 |
| 19.09.2024 | 1,66 | 1,68 | 1,65 | 1,66 | 1,09% | 3.724.155,00 |
| 18.09.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,92% | 1.496.221,00 |
| 17.09.2024 | 1,63 | 1,65 | 1,62 | 1,63 | -0,79% | 2.635.804,00 |
| 16.09.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,67% | 2.628.001,00 |
| 13.09.2024 | 1,66 | 1,66 | 1,63 | 1,63 | 0,00% | 1.146.222,00 |
| 12.09.2024 | 1,64 | 1,64 | 1,61 | 1,63 | 1,12% | 1.718.560,00 |
| 11.09.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,28% | 1.683.599,00 |
| 10.09.2024 | 1,67 | 1,67 | 1,63 | 1,64 | -1,86% | 2.012.028,00 |
| 09.09.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 0,79% | 1.674.606,00 |
| 06.09.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -2,02% | 1.881.037,00 |
| 05.09.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 0,96% | 1.426.304,00 |
| 04.09.2024 | 1,67 | 1,68 | 1,65 | 1,67 | -0,18% | 1.552.892,00 |
| 03.09.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,47% | 1.488.305,00 |
| 02.09.2024 | 1,73 | 1,73 | 1,69 | 1,70 | -1,11% | 1.536.966,00 |
| 30.08.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 2,20% | 2.652.247,00 |
| 29.08.2024 | 1,71 | 1,72 | 1,68 | 1,68 | -2,15% | 1.546.034,00 |
| 28.08.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 0,53% | 1.669.663,00 |
| 27.08.2024 | 1,72 | 1,73 | 1,71 | 1,71 | -0,93% | 1.191.517,00 |
| 26.08.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,46% | 883.038,00 |
| 23.08.2024 | 1,73 | 1,76 | 1,73 | 1,73 | -0,74% | 970.782,00 |
| 22.08.2024 | 1,75 | 1,76 | 1,72 | 1,75 | 0,58% | 1.276.568,00 |
| 21.08.2024 | 1,74 | 1,74 | 1,72 | 1,74 | 0,12% | 1.623.469,00 |
| 20.08.2024 | 1,75 | 1,78 | 1,73 | 1,73 | -1,31% | 2.173.661,00 |
| 19.08.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 4,46% | 5.385.962,00 |
| 16.08.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 1,26% | 1.502.779,00 |
| 15.08.2024 | 1,66 | 1,68 | 1,64 | 1,66 | 0,06% | 1.268.419,00 |
| 14.08.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,78% | 2.402.956,00 |
| 13.08.2024 | 1,62 | 1,68 | 1,61 | 1,67 | 3,78% | 4.439.354,00 |
| 12.08.2024 | 1,62 | 1,66 | 1,57 | 1,61 | -3,24% | 7.500.028,00 |
| 09.08.2024 | 1,64 | 1,70 | 1,63 | 1,67 | 2,65% | 2.131.087,00 |
| 08.08.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -0,86% | 1.361.812,00 |
| 07.08.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 1,93% | 955.895,00 |
| 06.08.2024 | 1,60 | 1,63 | 1,58 | 1,61 | 0,37% | 1.965.793,00 |
| 05.08.2024 | 1,61 | 1,61 | 1,58 | 1,60 | -2,50% | 2.186.585,00 |
| 02.08.2024 | 1,64 | 1,68 | 1,63 | 1,64 | -1,42% | 1.571.965,00 |
| 01.08.2024 | 1,67 | 1,69 | 1,66 | 1,66 | -1,21% | - |
| 31.07.2024 | 1,69 | 1,71 | 1,65 | 1,69 | 0,60% | 1.699.632,00 |
| 30.07.2024 | 1,65 | 1,69 | 1,65 | 1,68 | 1,09% | 794.047,00 |
| 29.07.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,95% | 1.658.769,00 |
| 26.07.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 1,14% | 909.937,00 |
| 25.07.2024 | 1,65 | 1,67 | 1,64 | 1,67 | 0,18% | 1.332.477,00 |
| 24.07.2024 | 1,66 | 1,69 | 1,65 | 1,67 | 0,06% | 1.235.795,00 |
| 23.07.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -0,60% | 992.203,00 |
| 22.07.2024 | 1,68 | 1,69 | 1,65 | 1,68 | -0,36% | 1.956.116,00 |
| 19.07.2024 | 1,73 | 1,74 | 1,68 | 1,68 | -3,28% | 1.258.742,00 |
| 18.07.2024 | 1,70 | 1,75 | 1,69 | 1,74 | 2,78% | 1.640.934,00 |
| 17.07.2024 | 1,71 | 1,72 | 1,68 | 1,69 | -1,34% | 1.656.756,00 |
| 16.07.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 0,76% | 574.879,00 |
| 15.07.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -0,93% | 1.561.024,00 |
| 12.07.2024 | 1,71 | 1,72 | 1,68 | 1,72 | 1,36% | 2.455.178,00 |
| 11.07.2024 | 1,64 | 1,71 | 1,64 | 1,70 | 3,41% | 3.015.115,00 |
| 10.07.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 1,17% | 5.086.044,00 |
| 09.07.2024 | 1,64 | 1,65 | 1,62 | 1,62 | -1,10% | 1.145.095,00 |
| 08.07.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,00% | 717.360,00 |