2,028€
-0,61%
Echtzeit-Aktienkurs Artec Technologies AG
Bid:
Ask:
Aktienkurse zur Artec Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,95 | 2,13 | 1,95 | 2,04 | 0,00% | 47,00 |
| 26.06.2025 | 2,07 | 2,09 | 2,03 | 2,04 | -1,45% | 135,00 |
| 25.06.2025 | 1,94 | 2,14 | 1,93 | 2,07 | 1,22% | 75,00 |
| 24.06.2025 | 1,90 | 2,09 | 1,90 | 2,05 | 0,99% | 667,00 |
| 23.06.2025 | 1,90 | 2,15 | 1,90 | 2,03 | -1,34% | 23,00 |
| 20.06.2025 | 2,15 | 2,15 | 1,98 | 2,05 | -0,48% | 574,00 |
| 19.06.2025 | 2,05 | 2,13 | 1,98 | 2,06 | -1,08% | 353,00 |
| 18.06.2025 | 1,99 | 2,14 | 1,98 | 2,09 | 1,09% | 412,00 |
| 17.06.2025 | 2,06 | 2,14 | 1,99 | 2,06 | 0,12% | 137,00 |
| 16.06.2025 | 2,15 | 2,15 | 1,96 | 2,06 | 0,24% | 1.184,00 |
| 13.06.2025 | 2,15 | 2,15 | 1,96 | 2,06 | 0,12% | 577,00 |
| 12.06.2025 | 2,06 | 2,15 | 1,96 | 2,05 | 1,61% | 1.194,00 |
| 11.06.2025 | 1,96 | 2,09 | 1,96 | 2,02 | -0,98% | 1.354,00 |
| 10.06.2025 | 2,00 | 2,08 | 1,96 | 2,04 | 3,95% | 5.265,00 |
| 09.06.2025 | 2,00 | 2,00 | 1,95 | 1,96 | -0,76% | 1.645,00 |
| 06.06.2025 | 1,87 | 2,07 | 1,87 | 1,98 | 0,38% | 2.464,00 |
| 05.06.2025 | 1,84 | 2,05 | 1,83 | 1,97 | 6,78% | 5.843,00 |
| 04.06.2025 | 2,06 | 2,11 | 1,81 | 1,85 | -12,35% | 20.591,00 |
| 03.06.2025 | 2,11 | 2,12 | 2,06 | 2,11 | -0,94% | 260,00 |
| 02.06.2025 | 2,08 | 2,23 | 2,08 | 2,13 | -0,23% | 2.210,00 |
| 30.05.2025 | 2,08 | 2,19 | 2,08 | 2,13 | -2,52% | 1.193,00 |
| 29.05.2025 | 2,19 | 2,23 | 2,08 | 2,19 | 3,31% | 4.748,00 |
| 28.05.2025 | 2,19 | 2,19 | 2,10 | 2,12 | 1,20% | 544,00 |
| 27.05.2025 | 2,10 | 2,22 | 2,00 | 2,09 | -3,02% | 4.524,00 |
| 26.05.2025 | 2,26 | 2,26 | 2,11 | 2,16 | -2,71% | 2.499,00 |
| 23.05.2025 | 2,29 | 2,29 | 2,17 | 2,22 | -1,12% | 2.395,00 |
| 22.05.2025 | 2,23 | 2,29 | 2,17 | 2,24 | 2,05% | 5.695,00 |
| 21.05.2025 | 2,14 | 2,23 | 2,11 | 2,20 | 2,81% | 777,00 |
| 20.05.2025 | 2,10 | 2,19 | 2,10 | 2,14 | -0,23% | 174,00 |
| 19.05.2025 | 2,20 | 2,24 | 2,10 | 2,14 | -2,95% | 1.144,00 |
| 16.05.2025 | 2,21 | 2,24 | 2,17 | 2,21 | 0,00% | 1.231,00 |
| 15.05.2025 | 2,12 | 2,24 | 2,12 | 2,21 | 1,15% | 943,00 |
| 14.05.2025 | 2,29 | 2,29 | 2,12 | 2,18 | -2,90% | 685,00 |
| 13.05.2025 | 2,04 | 2,35 | 2,04 | 2,25 | 7,67% | 10.283,00 |
| 12.05.2025 | 2,07 | 2,21 | 2,04 | 2,09 | -0,71% | 990,00 |
| 09.05.2025 | 2,06 | 2,14 | 2,02 | 2,10 | 0,96% | 2.300,00 |
| 08.05.2025 | 2,10 | 2,10 | 2,05 | 2,08 | 0,00% | 1.590,00 |
| 07.05.2025 | 2,08 | 2,10 | 2,05 | 2,08 | -0,48% | 1.854,00 |
| 06.05.2025 | 2,12 | 2,14 | 2,02 | 2,09 | 0,48% | 1.237,00 |
| 05.05.2025 | 2,01 | 2,14 | 2,01 | 2,08 | 0,24% | 196,00 |
| 02.05.2025 | 2,01 | 2,14 | 2,01 | 2,08 | -1,19% | 192,00 |
| 30.04.2025 | 2,11 | 2,11 | 2,07 | 2,10 | -0,24% | 424,00 |
| 29.04.2025 | 2,11 | 2,14 | 2,07 | 2,11 | 0,00% | 2.522,00 |
| 28.04.2025 | 2,14 | 2,14 | 2,07 | 2,11 | 0,24% | 1.140,00 |
| 25.04.2025 | 2,00 | 2,14 | 2,00 | 2,10 | 1,57% | 365,00 |
| 24.04.2025 | 2,14 | 2,14 | 2,01 | 2,07 | -0,36% | 90,00 |
| 23.04.2025 | 2,13 | 2,19 | 2,00 | 2,08 | -1,43% | 565,00 |
| 22.04.2025 | 1,92 | 2,17 | 1,92 | 2,11 | 6,72% | 2.761,00 |
| 17.04.2025 | 1,92 | 2,06 | 1,92 | 1,97 | -2,47% | 65,00 |
| 16.04.2025 | 1,97 | 2,07 | 1,97 | 2,02 | -2,65% | 426,00 |
| 15.04.2025 | 2,06 | 2,11 | 1,98 | 2,08 | 3,75% | 2.246,00 |
| 14.04.2025 | 1,99 | 2,11 | 1,93 | 2,00 | 0,00% | 1.957,00 |
| 11.04.2025 | 1,92 | 2,06 | 1,92 | 2,00 | 1,91% | 223,00 |
| 10.04.2025 | 2,02 | 2,18 | 1,92 | 1,97 | -1,38% | 516,00 |
| 09.04.2025 | 1,92 | 2,11 | 1,92 | 1,99 | 0,00% | 1.649,00 |
| 08.04.2025 | 2,00 | 2,06 | 1,92 | 1,99 | 1,79% | 2.184,00 |
| 07.04.2025 | 2,02 | 2,06 | 1,96 | 1,96 | -1,63% | 776,00 |
| 04.04.2025 | 2,08 | 2,08 | 1,98 | 1,99 | -5,24% | 3.585,00 |
| 03.04.2025 | 2,02 | 2,12 | 2,02 | 2,10 | 2,44% | 169,00 |
| 02.04.2025 | 2,20 | 2,20 | 2,02 | 2,05 | -3,30% | 8.513,00 |
| 01.04.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 0,95% | 1.248,00 |
| 31.03.2025 | 2,02 | 2,18 | 2,02 | 2,10 | 0,96% | 3.741,00 |
| 28.03.2025 | 2,13 | 2,22 | 2,01 | 2,08 | -2,35% | 3.018,00 |
| 27.03.2025 | 2,02 | 2,22 | 2,02 | 2,13 | 1,43% | 860,00 |
| 26.03.2025 | 2,04 | 2,16 | 2,04 | 2,10 | 1,94% | 3.025,00 |
| 25.03.2025 | 2,28 | 2,28 | 2,02 | 2,06 | -6,79% | 8.416,00 |
| 24.03.2025 | 2,32 | 2,36 | 2,12 | 2,21 | -1,34% | 3.201,00 |
| 21.03.2025 | 2,04 | 2,62 | 1,96 | 2,24 | 11,17% | 61.941,00 |
| 20.03.2025 | 2,26 | 2,28 | 1,98 | 2,02 | -4,95% | 17.160,00 |
| 19.03.2025 | 2,36 | 2,36 | 1,90 | 2,12 | -6,19% | 25.782,00 |
| 18.03.2025 | 3,22 | 3,34 | 2,10 | 2,26 | -23,39% | 127.646,00 |
| 17.03.2025 | 1,81 | 3,78 | 1,81 | 2,95 | 57,75% | 132.690,00 |
| 14.03.2025 | 1,85 | 1,92 | 1,79 | 1,87 | 1,36% | 434,00 |
| 13.03.2025 | 1,86 | 1,93 | 1,79 | 1,85 | -0,27% | 117,00 |
| 12.03.2025 | 1,93 | 1,93 | 1,76 | 1,85 | 0,27% | 2.884,00 |
| 11.03.2025 | 1,94 | 1,94 | 1,83 | 1,85 | -0,81% | 4.272,00 |
| 10.03.2025 | 1,91 | 1,92 | 1,79 | 1,86 | -0,27% | 4.977,00 |
| 07.03.2025 | 1,89 | 1,94 | 1,81 | 1,87 | -1,32% | 1.507,00 |
| 06.03.2025 | 1,82 | 1,97 | 1,75 | 1,89 | 4,42% | 15.317,00 |
| 05.03.2025 | 1,80 | 1,88 | 1,72 | 1,81 | 3,13% | 13.389,00 |
| 04.03.2025 | 1,78 | 1,87 | 1,72 | 1,76 | -3,04% | 10.786,00 |
| 03.03.2025 | 1,76 | 1,84 | 1,76 | 1,81 | 1,40% | 1.617,00 |
| 28.02.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 0,00% | 1.053,00 |
| 27.02.2025 | 1,79 | 1,82 | 1,75 | 1,79 | 0,00% | 1.238,00 |
| 26.02.2025 | 1,74 | 1,82 | 1,71 | 1,79 | 1,13% | 1.847,00 |
| 25.02.2025 | 1,76 | 1,81 | 1,72 | 1,77 | 0,00% | 480,00 |
| 24.02.2025 | 1,76 | 1,80 | 1,72 | 1,77 | 0,57% | 1.845,00 |
| 21.02.2025 | 1,77 | 1,82 | 1,63 | 1,76 | 0,29% | 5.562,00 |
| 20.02.2025 | 1,79 | 1,87 | 1,72 | 1,75 | -1,13% | 1.248,00 |
| 19.02.2025 | 1,78 | 1,83 | 1,72 | 1,77 | -0,28% | 237,00 |
| 18.02.2025 | 1,81 | 1,87 | 1,71 | 1,78 | -1,66% | 5.902,00 |
| 17.02.2025 | 1,77 | 1,84 | 1,70 | 1,81 | 1,40% | 2.694,00 |
| 14.02.2025 | 1,80 | 1,86 | 1,70 | 1,78 | -1,11% | 4.399,00 |
| 13.02.2025 | 1,80 | 1,88 | 1,72 | 1,80 | 0,00% | 1.551,00 |
| 12.02.2025 | 1,80 | 1,85 | 1,75 | 1,80 | 0,00% | 5.328,00 |
| 11.02.2025 | 1,68 | 1,85 | 1,64 | 1,80 | 7,14% | 20.918,00 |
| 10.02.2025 | 1,68 | 1,73 | 1,63 | 1,68 | 0,00% | 2.336,00 |
| 07.02.2025 | 1,69 | 1,74 | 1,63 | 1,68 | -0,59% | 2.556,00 |
| 06.02.2025 | 1,70 | 1,76 | 1,64 | 1,69 | -0,59% | 2.875,00 |
| 05.02.2025 | 1,71 | 1,78 | 1,63 | 1,70 | -0,58% | 482,00 |