11,350€
-3,40%
Echtzeit-Aktienkurs Artnet AG
Bid:
Ask:
Aktienkurse zur Artnet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,25 | 11,25 | 11,15 | 11,15 | -5,11% | - |
| 22.08.2025 | 11,35 | 12,30 | 11,25 | 11,75 | 3,07% | - |
| 21.08.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 20.08.2025 | 11,25 | 11,40 | 11,20 | 11,30 | 0,44% | - |
| 19.08.2025 | 11,25 | 50,10 | 11,20 | 11,25 | 0,00% | 1.706,00 |
| 18.08.2025 | 11,35 | 11,40 | 11,25 | 11,25 | -0,44% | - |
| 15.08.2025 | 11,35 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 14.08.2025 | 11,25 | 11,40 | 11,20 | 11,40 | 1,33% | 5,00 |
| 13.08.2025 | 11,40 | 11,40 | 11,25 | 11,25 | -1,32% | - |
| 12.08.2025 | 11,40 | 11,40 | 11,25 | 11,40 | 0,88% | 500,00 |
| 11.08.2025 | 11,35 | 11,40 | 11,20 | 11,30 | -0,88% | 2.000,00 |
| 08.08.2025 | 11,30 | 11,40 | 11,25 | 11,40 | 0,88% | - |
| 07.08.2025 | 11,40 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 06.08.2025 | 11,25 | 11,40 | 11,20 | 11,40 | 0,88% | 70,00 |
| 05.08.2025 | 11,25 | 11,30 | 11,25 | 11,30 | 0,44% | 7,00 |
| 04.08.2025 | 11,35 | 11,35 | 11,15 | 11,25 | -1,32% | 500,00 |
| 01.08.2025 | 11,25 | 11,40 | 11,15 | 11,40 | 1,33% | 238,00 |
| 31.07.2025 | 11,20 | 11,25 | 11,15 | 11,25 | 0,00% | - |
| 30.07.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | 150,00 |
| 29.07.2025 | 11,30 | 11,35 | 11,15 | 11,25 | 0,00% | 25,00 |
| 28.07.2025 | 11,40 | 11,45 | 11,20 | 11,25 | -1,32% | - |
| 25.07.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,44% | - |
| 24.07.2025 | 11,40 | 11,40 | 11,25 | 11,35 | 0,44% | 1.386,00 |
| 23.07.2025 | 11,35 | 11,40 | 11,25 | 11,30 | -0,44% | - |
| 22.07.2025 | 11,35 | 11,40 | 11,20 | 11,35 | -0,44% | 1.048,00 |
| 21.07.2025 | 11,40 | 11,55 | 11,25 | 11,40 | 0,00% | 200,00 |
| 18.07.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,44% | - |
| 17.07.2025 | 11,35 | 11,40 | 11,25 | 11,35 | -0,44% | - |
| 16.07.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,88% | - |
| 15.07.2025 | 11,40 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 14.07.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 1,33% | 100,00 |
| 11.07.2025 | 11,25 | 11,35 | 11,25 | 11,25 | 0,90% | 3,00 |
| 10.07.2025 | 11,25 | 11,35 | 11,15 | 11,15 | -1,33% | - |
| 09.07.2025 | 11,20 | 11,40 | 11,15 | 11,30 | 0,44% | 540,00 |
| 08.07.2025 | 11,35 | 11,35 | 11,20 | 11,25 | 0,90% | - |
| 07.07.2025 | 11,35 | 11,40 | 11,15 | 11,15 | -1,33% | - |
| 04.07.2025 | 11,25 | 11,35 | 11,25 | 11,30 | 0,89% | - |
| 03.07.2025 | 11,25 | 11,40 | 11,20 | 11,20 | -0,44% | - |
| 02.07.2025 | 11,35 | 11,40 | 11,25 | 11,25 | -0,44% | 325,00 |
| 01.07.2025 | 11,35 | 11,40 | 11,20 | 11,30 | -0,44% | - |
| 30.06.2025 | 11,35 | 11,40 | 11,25 | 11,35 | 0,44% | - |
| 27.06.2025 | 11,35 | 11,40 | 11,25 | 11,30 | 0,00% | - |
| 26.06.2025 | 11,35 | 11,40 | 11,25 | 11,30 | -0,44% | - |
| 25.06.2025 | 11,30 | 11,40 | 11,20 | 11,35 | 0,44% | - |
| 24.06.2025 | 11,45 | 11,45 | 11,20 | 11,30 | -0,88% | - |
| 23.06.2025 | 11,25 | 11,40 | 11,20 | 11,40 | 0,44% | - |
| 20.06.2025 | 11,25 | 11,35 | 11,20 | 11,35 | 0,44% | - |
| 19.06.2025 | 11,25 | 11,30 | 11,15 | 11,30 | -0,44% | - |
| 18.06.2025 | 11,35 | 11,40 | 11,25 | 11,35 | 0,44% | - |
| 17.06.2025 | 11,30 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 16.06.2025 | 11,35 | 11,45 | 11,25 | 11,40 | 0,44% | - |
| 13.06.2025 | 11,20 | 11,40 | 11,20 | 11,35 | 0,89% | 220,00 |
| 12.06.2025 | 11,25 | 11,40 | 11,25 | 11,25 | 0,00% | 11,00 |
| 11.06.2025 | 11,25 | 11,40 | 11,15 | 11,25 | 0,00% | 1.595,00 |
| 10.06.2025 | 11,30 | 11,40 | 11,20 | 11,25 | -0,44% | - |
| 09.06.2025 | 11,30 | 11,35 | 11,20 | 11,30 | 0,00% | - |
| 06.06.2025 | 11,15 | 11,35 | 11,15 | 11,30 | 1,35% | - |
| 05.06.2025 | 11,25 | 11,25 | 11,10 | 11,15 | -0,89% | - |
| 04.06.2025 | 11,30 | 11,35 | 11,15 | 11,25 | -0,44% | - |
| 03.06.2025 | 11,30 | 11,35 | 11,25 | 11,30 | -0,88% | - |
| 02.06.2025 | 11,30 | 11,40 | 11,15 | 11,40 | 1,33% | - |
| 30.05.2025 | 11,25 | 11,40 | 11,25 | 11,25 | 0,00% | - |
| 29.05.2025 | 11,20 | 11,30 | 11,10 | 11,25 | 0,45% | - |
| 28.05.2025 | 11,15 | 11,30 | 11,10 | 11,20 | 0,45% | 360,00 |
| 27.05.2025 | 9,48 | 11,40 | 9,48 | 11,15 | 17,37% | 6.660,00 |
| 26.05.2025 | 9,70 | 9,75 | 9,18 | 9,50 | -1,04% | 900,00 |
| 23.05.2025 | 9,60 | 9,63 | 9,40 | 9,60 | 0,00% | - |
| 22.05.2025 | 9,30 | 9,63 | 9,28 | 9,60 | 2,95% | - |
| 21.05.2025 | 9,23 | 9,50 | 9,23 | 9,33 | 0,81% | - |
| 20.05.2025 | 9,28 | 9,75 | 9,25 | 9,25 | 0,27% | - |
| 19.05.2025 | 9,50 | 9,58 | 9,18 | 9,23 | -3,15% | - |
| 16.05.2025 | 9,45 | 9,58 | 9,45 | 9,53 | 0,53% | 400,00 |
| 15.05.2025 | 9,43 | 9,55 | 9,35 | 9,48 | 0,80% | - |
| 14.05.2025 | 9,38 | 9,55 | 9,38 | 9,40 | 0,00% | 80,00 |
| 13.05.2025 | 9,38 | 9,63 | 9,20 | 9,40 | -0,53% | - |
| 12.05.2025 | 9,28 | 9,48 | 9,28 | 9,45 | 1,61% | - |
| 09.05.2025 | 9,30 | 9,40 | 9,25 | 9,30 | -0,27% | - |
| 08.05.2025 | 9,43 | 9,43 | 9,23 | 9,33 | -0,80% | - |
| 07.05.2025 | 9,43 | 9,50 | 9,18 | 9,40 | -0,53% | - |
| 06.05.2025 | 9,40 | 9,53 | 9,35 | 9,45 | 0,27% | - |
| 05.05.2025 | 9,40 | 9,70 | 9,15 | 9,43 | 0,00% | - |
| 02.05.2025 | 9,30 | 9,60 | 9,13 | 9,43 | 1,89% | 1.000,00 |
| 30.04.2025 | 9,18 | 9,28 | 8,95 | 9,25 | 0,54% | 1.600,00 |
| 29.04.2025 | 9,20 | 9,38 | 8,88 | 9,20 | 0,00% | 125,00 |
| 28.04.2025 | 9,35 | 9,38 | 9,15 | 9,20 | -1,08% | - |
| 25.04.2025 | 9,48 | 9,53 | 9,18 | 9,30 | -1,85% | - |
| 24.04.2025 | 9,48 | 9,60 | 9,38 | 9,48 | 0,26% | - |
| 23.04.2025 | 9,40 | 9,60 | 9,28 | 9,45 | 1,34% | - |
| 22.04.2025 | 9,25 | 9,53 | 9,23 | 9,33 | 0,27% | 2.000,00 |
| 17.04.2025 | 9,50 | 9,70 | 9,20 | 9,30 | -1,33% | 400,00 |
| 16.04.2025 | 9,20 | 9,63 | 9,15 | 9,43 | 1,62% | 700,00 |
| 15.04.2025 | 9,50 | 9,53 | 9,05 | 9,28 | -2,62% | - |
| 14.04.2025 | 9,28 | 9,53 | 9,18 | 9,53 | 2,70% | - |
| 11.04.2025 | 9,08 | 9,45 | 8,75 | 9,28 | 4,51% | 2.098,00 |
| 10.04.2025 | 8,18 | 9,80 | 7,80 | 8,88 | 6,61% | 3.478,00 |
| 09.04.2025 | 7,93 | 8,38 | 7,85 | 8,33 | 5,71% | 1.500,00 |
| 08.04.2025 | 7,75 | 8,35 | 7,73 | 7,88 | 1,61% | 800,00 |
| 07.04.2025 | 8,00 | 8,30 | 7,68 | 7,75 | -3,43% | 150,00 |
| 04.04.2025 | 8,30 | 8,53 | 7,40 | 8,03 | -3,31% | - |
| 03.04.2025 | 8,35 | 8,55 | 8,08 | 8,30 | -0,30% | 1.150,00 |