16,150€
-1,58%
Echtzeit-Aktienkurs ARIS MNG.CORP.
Bid:
Ask:
Aktienkurse zur ARIS MNG.CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 16,58 | 17,01 | 15,85 | 16,15 | -2,03% | - |
| 16.03.2026 | 16,28 | 17,57 | 15,65 | 16,49 | 1,04% | 42.000,00 |
| 13.03.2026 | 16,65 | 17,23 | 16,24 | 16,32 | -1,86% | 31.200,00 |
| 12.03.2026 | 17,27 | 17,42 | 16,62 | 16,63 | -3,03% | 42.160,00 |
| 11.03.2026 | 17,18 | 17,92 | 16,36 | 17,15 | -0,03% | 8.120,00 |
| 10.03.2026 | 16,85 | 17,62 | 16,70 | 17,15 | 3,13% | - |
| 09.03.2026 | 15,97 | 16,64 | 15,52 | 16,63 | 0,06% | 56.924,00 |
| 06.03.2026 | 17,12 | 17,15 | 15,97 | 16,62 | -1,57% | - |
| 05.03.2026 | 18,20 | 18,45 | 16,49 | 16,89 | -6,58% | 59.400,00 |
| 04.03.2026 | 17,97 | 18,45 | 17,63 | 18,08 | 2,79% | - |
| 03.03.2026 | 19,13 | 19,31 | 17,05 | 17,59 | -8,51% | 9.810,00 |
| 02.03.2026 | 19,86 | 20,44 | 18,56 | 19,22 | 0,13% | 3.310,00 |
| 27.02.2026 | 18,94 | 19,49 | 18,67 | 19,20 | 0,97% | 19.600,00 |
| 26.02.2026 | 19,01 | 19,03 | 18,21 | 19,01 | 1,55% | 27.228,00 |
| 25.02.2026 | 18,17 | 19,01 | 18,04 | 18,72 | 3,00% | - |
| 24.02.2026 | 17,61 | 18,34 | 17,37 | 18,18 | 1,20% | - |
| 23.02.2026 | 17,67 | 18,08 | 17,65 | 17,96 | 0,62% | - |
| 20.02.2026 | 17,00 | 17,95 | 16,80 | 17,85 | 6,06% | 3.960,00 |
| 19.02.2026 | 16,43 | 17,23 | 16,05 | 16,83 | 3,47% | 56.422,00 |
| 18.02.2026 | 16,04 | 16,38 | 15,61 | 16,27 | 4,30% | 24.150,00 |
| 17.02.2026 | 15,77 | 16,04 | 15,09 | 15,60 | -2,74% | 8.459,00 |
| 16.02.2026 | 16,24 | 16,25 | 15,93 | 16,04 | -2,46% | 1.022,00 |
| 13.02.2026 | 15,93 | 16,58 | 15,55 | 16,44 | 5,38% | 24.000,00 |
| 12.02.2026 | 16,79 | 16,84 | 15,40 | 15,60 | -7,91% | 10.521,00 |
| 11.02.2026 | 16,24 | 17,09 | 16,12 | 16,94 | 3,77% | - |
| 10.02.2026 | 15,47 | 16,40 | 15,31 | 16,33 | 4,18% | - |
| 09.02.2026 | 15,29 | 15,78 | 14,96 | 15,67 | 4,26% | - |
| 06.02.2026 | 14,95 | 15,85 | 14,89 | 15,03 | -1,22% | 31.906,00 |
| 05.02.2026 | 16,72 | 16,76 | 15,17 | 15,22 | -9,38% | 37.500,00 |
| 04.02.2026 | 17,45 | 17,48 | 16,09 | 16,79 | 2,50% | 23.909,00 |
| 03.02.2026 | 16,55 | 16,65 | 15,81 | 16,38 | 7,76% | 22.118,00 |
| 02.02.2026 | 12,80 | 15,44 | 12,80 | 15,20 | 4,68% | 51.000,00 |
| 30.01.2026 | 16,36 | 16,36 | 14,22 | 14,52 | -14,69% | 21.875,00 |
| 29.01.2026 | 18,34 | 18,44 | 16,56 | 17,02 | -5,08% | 21.410,00 |
| 28.01.2026 | 17,64 | 18,06 | 17,40 | 17,93 | 3,55% | 2.482,00 |
| 27.01.2026 | 17,28 | 17,52 | 16,57 | 17,32 | 0,84% | 25.650,00 |
| 26.01.2026 | 17,78 | 18,04 | 16,88 | 17,17 | 0,15% | 15.142,00 |
| 23.01.2026 | 17,08 | 17,35 | 16,52 | 17,15 | 2,45% | 5.000,00 |
| 22.01.2026 | 17,33 | 17,39 | 16,53 | 16,74 | 1,83% | 3.100,00 |
| 21.01.2026 | 17,07 | 17,52 | 16,24 | 16,44 | -1,23% | 20.653,00 |
| 20.01.2026 | 15,92 | 16,75 | 15,91 | 16,64 | 5,18% | 13.824,00 |
| 19.01.2026 | 15,96 | 15,96 | 15,69 | 15,82 | 1,48% | 19.708,00 |
| 16.01.2026 | 15,67 | 15,80 | 15,20 | 15,59 | -0,76% | 1.455,00 |
| 15.01.2026 | 15,17 | 15,77 | 15,06 | 15,71 | 1,81% | - |
| 14.01.2026 | 15,35 | 15,67 | 15,06 | 15,43 | 3,31% | 17.830,00 |
| 13.01.2026 | 14,81 | 15,22 | 14,67 | 14,94 | 0,40% | 3.600,00 |
| 12.01.2026 | 14,67 | 14,99 | 14,46 | 14,88 | 3,73% | 10.220,00 |
| 09.01.2026 | 14,72 | 14,94 | 14,34 | 14,34 | -2,71% | 5.100,00 |
| 08.01.2026 | 14,58 | 14,74 | 14,18 | 14,74 | 0,79% | 10.500,00 |
| 07.01.2026 | 13,75 | 14,65 | 13,61 | 14,63 | 4,17% | 3.750,00 |
| 06.01.2026 | 14,00 | 14,17 | 13,72 | 14,04 | 1,04% | 2.586,00 |
| 05.01.2026 | 14,05 | 14,27 | 13,62 | 13,90 | 4,28% | - |
| 02.01.2026 | 13,94 | 14,31 | 13,03 | 13,33 | -6,29% | 6.220,00 |
| 30.12.2025 | 13,95 | 14,22 | 13,87 | 14,22 | 6,04% | - |
| 29.12.2025 | 13,91 | 14,13 | 13,37 | 13,41 | -3,21% | 1.596,00 |
| 23.12.2025 | 14,30 | 14,67 | 13,77 | 13,86 | -1,46% | 5.700,00 |
| 22.12.2025 | 14,06 | 14,25 | 13,81 | 14,06 | 4,15% | - |
| 19.12.2025 | 13,30 | 13,89 | 13,29 | 13,50 | 2,43% | - |
| 18.12.2025 | 13,09 | 13,64 | 12,90 | 13,18 | 1,54% | 1.500,00 |
| 17.12.2025 | 13,35 | 13,47 | 12,98 | 12,98 | -2,41% | 60,00 |
| 16.12.2025 | 13,31 | 13,47 | 13,06 | 13,30 | -0,15% | - |
| 15.12.2025 | 13,63 | 13,70 | 13,21 | 13,32 | -0,63% | - |
| 12.12.2025 | 13,08 | 13,54 | 12,89 | 13,41 | 3,51% | - |
| 11.12.2025 | 12,50 | 13,24 | 12,44 | 12,95 | 3,52% | 2.000,00 |
| 10.12.2025 | 12,30 | 12,65 | 12,16 | 12,51 | 1,46% | - |
| 09.12.2025 | 11,90 | 12,41 | 11,88 | 12,33 | 1,90% | - |
| 08.12.2025 | 12,20 | 12,36 | 11,93 | 12,10 | 0,08% | 25,00 |
| 05.12.2025 | 12,23 | 12,48 | 11,94 | 12,09 | 2,28% | - |
| 04.12.2025 | 11,94 | 12,18 | 11,55 | 11,82 | -1,17% | - |
| 03.12.2025 | 12,13 | 12,33 | 11,91 | 11,96 | -1,81% | 60,00 |
| 02.12.2025 | 12,02 | 12,21 | 11,58 | 12,18 | 1,42% | 2.000,00 |
| 01.12.2025 | 12,08 | 12,45 | 12,00 | 12,01 | -1,03% | 4.000,00 |
| 28.11.2025 | 12,22 | 12,47 | 12,01 | 12,14 | 0,66% | - |
| 27.11.2025 | 12,06 | 12,29 | 11,97 | 12,06 | -0,12% | 2.400,00 |
| 26.11.2025 | 11,41 | 12,10 | 11,41 | 12,07 | 7,10% | - |
| 25.11.2025 | 11,13 | 11,27 | 10,90 | 11,27 | 11,47% | - |
| 24.11.2025 | 10,16 | 10,24 | 10,08 | 10,11 | -0,88% | - |
| 21.11.2025 | 9,68 | 10,22 | 9,67 | 10,20 | 2,31% | - |
| 20.11.2025 | 10,43 | 10,67 | 9,78 | 9,97 | -2,45% | - |
| 19.11.2025 | 10,15 | 10,52 | 10,08 | 10,22 | 5,04% | - |
| 18.11.2025 | 9,64 | 10,15 | 9,58 | 9,73 | -0,17% | - |
| 17.11.2025 | 9,62 | 9,95 | 9,61 | 9,75 | 0,80% | 1.000,00 |
| 14.11.2025 | 9,89 | 9,94 | 9,10 | 9,67 | -2,18% | 400,00 |
| 13.11.2025 | 9,91 | 10,12 | 9,68 | 9,89 | 0,87% | - |
| 12.11.2025 | 9,55 | 9,86 | 9,40 | 9,80 | 5,32% | - |
| 11.11.2025 | 9,38 | 9,54 | 9,20 | 9,31 | 0,35% | 3.000,00 |
| 10.11.2025 | 8,78 | 9,46 | 8,77 | 9,27 | 10,79% | - |
| 07.11.2025 | 8,44 | 8,53 | 8,25 | 8,37 | -0,30% | - |
| 06.11.2025 | 8,56 | 8,71 | 8,30 | 8,40 | -2,04% | - |
| 05.11.2025 | 8,45 | 8,66 | 8,36 | 8,57 | 1,90% | - |
| 04.11.2025 | 8,68 | 8,97 | 8,33 | 8,41 | -4,05% | - |
| 03.11.2025 | 8,64 | 8,90 | 8,51 | 8,77 | 2,96% | 4.000,00 |
| 31.10.2025 | 8,72 | 8,88 | 8,40 | 8,51 | -4,40% | 400,00 |
| 30.10.2025 | 8,10 | 9,07 | 8,10 | 8,91 | 9,44% | 1.700,00 |
| 29.10.2025 | 7,98 | 8,43 | 7,85 | 8,14 | 6,85% | - |
| 28.10.2025 | 7,64 | 8,11 | 7,34 | 7,62 | -1,30% | 600,00 |
| 27.10.2025 | 8,54 | 8,54 | 7,69 | 7,72 | -8,81% | - |
| 24.10.2025 | 8,45 | 8,63 | 8,22 | 8,46 | -0,39% | 400,00 |
| 23.10.2025 | 8,34 | 8,56 | 8,30 | 8,49 | 4,46% | - |
| 22.10.2025 | 8,25 | 8,34 | 7,91 | 8,13 | -0,09% | - |