1,780CHF
1,64%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,76 | 1,80 | 1,76 | 1,78 | 1,58% | - |
| 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 |
| 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 |