2,035€
0,12%
Echtzeit-Aktienkurs Artec Technologies AG
Bid:
Ask:
Aktienkurse zur Artec Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,03 | 2,09 | 2,03 | 2,04 | 0,37% | - |
| 26.06.2025 | 2,07 | 2,08 | 2,03 | 2,03 | -1,81% | - |
| 25.06.2025 | 2,05 | 2,09 | 2,03 | 2,07 | 1,10% | - |
| 24.06.2025 | 2,05 | 2,20 | 1,96 | 2,05 | 0,99% | - |
| 23.06.2025 | 2,04 | 2,09 | 2,02 | 2,03 | -1,70% | - |
| 20.06.2025 | 2,05 | 2,11 | 2,04 | 2,06 | 1,10% | - |
| 19.06.2025 | 2,10 | 2,13 | 2,03 | 2,04 | -0,73% | - |
| 18.06.2025 | 2,05 | 2,15 | 1,97 | 2,06 | -0,36% | - |
| 17.06.2025 | 2,05 | 2,12 | 2,02 | 2,06 | -1,32% | - |
| 16.06.2025 | 2,06 | 2,11 | 2,06 | 2,09 | 1,70% | 2.520,00 |
| 13.06.2025 | 2,06 | 2,12 | 2,00 | 2,06 | 0,12% | - |
| 12.06.2025 | 2,02 | 2,16 | 2,00 | 2,05 | 1,61% | - |
| 11.06.2025 | 2,03 | 2,16 | 2,00 | 2,02 | -0,98% | - |
| 10.06.2025 | 1,96 | 2,04 | 1,95 | 2,04 | 4,35% | - |
| 09.06.2025 | 1,98 | 2,10 | 1,93 | 1,96 | -1,14% | 600,00 |
| 06.06.2025 | 1,97 | 2,17 | 1,95 | 1,98 | 0,38% | - |
| 05.06.2025 | 1,85 | 2,10 | 1,83 | 1,97 | 6,78% | - |
| 04.06.2025 | 2,11 | 2,23 | 1,84 | 1,85 | -12,35% | - |
| 03.06.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -0,94% | - |
| 02.06.2025 | 2,16 | 2,21 | 2,08 | 2,13 | -0,23% | - |
| 30.05.2025 | 2,15 | 2,24 | 2,03 | 2,13 | -0,23% | - |
| 29.05.2025 | 2,15 | 2,19 | 2,12 | 2,14 | 0,95% | - |
| 28.05.2025 | 2,13 | 2,19 | 2,10 | 2,12 | -0,70% | - |
| 27.05.2025 | 2,20 | 2,22 | 2,09 | 2,13 | -1,16% | - |
| 26.05.2025 | 2,26 | 2,26 | 2,16 | 2,16 | -2,71% | - |
| 23.05.2025 | 2,23 | 2,30 | 2,18 | 2,22 | -1,12% | - |
| 22.05.2025 | 2,21 | 2,27 | 2,17 | 2,24 | 0,67% | - |
| 21.05.2025 | 2,14 | 2,23 | 2,14 | 2,23 | 2,30% | - |
| 20.05.2025 | 2,15 | 2,22 | 2,13 | 2,18 | 1,64% | - |
| 19.05.2025 | 2,17 | 2,25 | 2,14 | 2,14 | -2,51% | - |
| 16.05.2025 | 2,18 | 2,23 | 2,18 | 2,20 | -0,45% | - |
| 15.05.2025 | 2,19 | 2,25 | 2,13 | 2,21 | 1,15% | - |
| 14.05.2025 | 2,24 | 2,29 | 2,18 | 2,18 | -2,68% | 1.000,00 |
| 13.05.2025 | 2,09 | 2,28 | 2,04 | 2,24 | 7,43% | - |
| 12.05.2025 | 2,11 | 2,16 | 2,09 | 2,09 | -0,71% | - |
| 09.05.2025 | 2,07 | 2,18 | 2,06 | 2,10 | 1,69% | - |
| 08.05.2025 | 2,09 | 2,22 | 2,07 | 2,07 | -0,72% | 1.000,00 |
| 07.05.2025 | 2,10 | 2,13 | 2,03 | 2,08 | -0,24% | 2.605,00 |
| 06.05.2025 | 2,09 | 2,21 | 2,02 | 2,09 | -2,11% | - |
| 05.05.2025 | 2,05 | 2,26 | 2,04 | 2,13 | 1,43% | - |
| 02.05.2025 | 2,13 | 2,22 | 2,07 | 2,10 | 0,48% | - |
| 30.04.2025 | 2,11 | 2,11 | 2,09 | 2,09 | 0,00% | - |
| 29.04.2025 | 2,11 | 2,11 | 2,07 | 2,09 | -0,48% | - |
| 28.04.2025 | 2,10 | 2,17 | 2,07 | 2,10 | 0,24% | - |
| 25.04.2025 | 2,06 | 2,14 | 2,06 | 2,10 | 1,45% | 600,00 |
| 24.04.2025 | 2,06 | 2,14 | 2,06 | 2,07 | -0,12% | - |
| 23.04.2025 | 2,15 | 2,20 | 2,07 | 2,07 | -1,19% | 100,00 |
| 22.04.2025 | 2,03 | 2,29 | 1,97 | 2,09 | 2,20% | 2.525,00 |
| 17.04.2025 | 2,06 | 2,07 | 1,92 | 2,05 | 0,37% | 200,00 |
| 16.04.2025 | 2,02 | 2,07 | 1,97 | 2,04 | -0,12% | - |
| 15.04.2025 | 2,01 | 2,21 | 1,99 | 2,04 | 2,00% | - |
| 14.04.2025 | 1,98 | 2,20 | 1,93 | 2,00 | 0,75% | - |
| 11.04.2025 | 1,95 | 2,20 | 1,92 | 1,99 | 1,27% | - |
| 10.04.2025 | 2,10 | 2,24 | 1,96 | 1,96 | -5,54% | - |
| 09.04.2025 | 1,97 | 2,21 | 1,95 | 2,08 | 4,27% | - |
| 08.04.2025 | 1,96 | 2,20 | 1,92 | 1,99 | 1,66% | 550,00 |
| 07.04.2025 | 1,99 | 2,20 | 1,91 | 1,96 | -1,51% | 1.000,00 |
| 04.04.2025 | 2,06 | 2,24 | 1,97 | 1,99 | -3,40% | - |
| 03.04.2025 | 2,06 | 2,25 | 1,99 | 2,06 | -0,48% | - |
| 02.04.2025 | 2,10 | 2,13 | 2,02 | 2,07 | -1,90% | - |
| 01.04.2025 | 2,10 | 2,13 | 2,05 | 2,11 | 1,44% | 3.500,00 |
| 31.03.2025 | 2,08 | 2,27 | 2,06 | 2,08 | 0,00% | - |
| 28.03.2025 | 2,11 | 2,25 | 2,02 | 2,08 | -1,89% | - |
| 27.03.2025 | 2,09 | 2,16 | 2,09 | 2,12 | 0,95% | - |
| 26.03.2025 | 2,05 | 2,15 | 2,05 | 2,10 | 3,19% | - |
| 25.03.2025 | 2,20 | 2,50 | 2,02 | 2,04 | -7,92% | 1.665,00 |
| 24.03.2025 | 2,24 | 2,36 | 2,12 | 2,21 | -1,34% | 3.474,00 |
| 21.03.2025 | 2,01 | 2,60 | 1,96 | 2,24 | 11,44% | 11.626,00 |
| 20.03.2025 | 2,12 | 2,26 | 2,01 | 2,01 | -4,74% | 5.404,00 |
| 19.03.2025 | 2,21 | 2,27 | 1,93 | 2,11 | -4,52% | 2.500,00 |
| 18.03.2025 | 2,90 | 3,55 | 2,11 | 2,21 | -22,73% | 17.689,00 |
| 17.03.2025 | 1,85 | 3,60 | 1,85 | 2,86 | 55,43% | 69.570,00 |
| 14.03.2025 | 1,83 | 1,88 | 1,83 | 1,84 | -0,27% | - |
| 13.03.2025 | 1,85 | 1,90 | 1,82 | 1,85 | -0,81% | 500,00 |
| 12.03.2025 | 1,85 | 1,91 | 1,76 | 1,86 | -0,27% | - |
| 11.03.2025 | 1,87 | 1,92 | 1,85 | 1,87 | -2,10% | 5,00 |
| 10.03.2025 | 1,87 | 1,92 | 1,82 | 1,91 | 1,06% | - |
| 07.03.2025 | 1,90 | 1,92 | 1,87 | 1,89 | -1,57% | - |
| 06.03.2025 | 1,82 | 1,98 | 1,82 | 1,92 | 4,64% | - |
| 05.03.2025 | 1,76 | 1,85 | 1,70 | 1,83 | 4,87% | 5.000,00 |
| 04.03.2025 | 1,83 | 1,85 | 1,70 | 1,75 | -3,32% | 3.322,00 |
| 03.03.2025 | 1,76 | 1,92 | 1,75 | 1,81 | 2,85% | - |
| 28.02.2025 | 1,82 | 1,83 | 1,75 | 1,76 | -2,77% | - |
| 27.02.2025 | 1,77 | 1,81 | 1,75 | 1,81 | 2,85% | - |
| 26.02.2025 | 1,77 | 1,81 | 1,74 | 1,76 | 0,00% | - |
| 25.02.2025 | 1,77 | 1,77 | 1,73 | 1,76 | 0,29% | - |
| 24.02.2025 | 1,71 | 1,79 | 1,71 | 1,75 | 1,74% | - |
| 21.02.2025 | 1,77 | 1,86 | 1,69 | 1,72 | -3,91% | - |
| 20.02.2025 | 1,77 | 1,83 | 1,76 | 1,79 | 0,85% | - |
| 19.02.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 0,57% | - |
| 18.02.2025 | 1,79 | 1,85 | 1,75 | 1,77 | 0,00% | - |
| 17.02.2025 | 1,76 | 1,93 | 1,74 | 1,77 | 1,15% | - |
| 14.02.2025 | 1,77 | 1,81 | 1,75 | 1,75 | -2,51% | - |
| 13.02.2025 | 1,80 | 1,91 | 1,78 | 1,79 | -1,10% | - |
| 12.02.2025 | 1,76 | 1,83 | 1,76 | 1,81 | 2,55% | - |
| 11.02.2025 | 1,66 | 2,01 | 1,66 | 1,77 | 6,01% | 2.600,00 |
| 10.02.2025 | 1,66 | 1,73 | 1,66 | 1,67 | -0,30% | - |
| 07.02.2025 | 1,70 | 1,72 | 1,66 | 1,67 | -1,18% | - |
| 06.02.2025 | 1,71 | 1,72 | 1,69 | 1,69 | -0,59% | - |
| 05.02.2025 | 1,70 | 1,73 | 1,70 | 1,70 | -0,58% | - |