2,475€
0,61%
Echtzeit-Aktienkurs Arcure S.A.
Bid:
Ask:
Aktienkurse zur Arcure S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,46 | 2,53 | 2,44 | 2,46 | 0,00% | 1.727,00 |
| 08.09.2026 | 2,44 | 2,50 | 2,35 | 2,46 | 2,07% | 6.532,00 |
| 07.09.2026 | 2,36 | 2,48 | 2,36 | 2,41 | 2,12% | 2.634,00 |
| 04.09.2026 | 2,35 | 2,43 | 2,19 | 2,36 | -7,81% | 15.390,00 |
| 03.09.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -1,54% | 730,00 |
| 02.09.2026 | 2,59 | 2,60 | 2,56 | 2,60 | 0,00% | 114,00 |
| 01.09.2026 | 2,66 | 2,66 | 2,51 | 2,60 | 2,36% | 7.465,00 |
| 31.08.2026 | 2,46 | 2,54 | 2,35 | 2,54 | 3,25% | 13.134,00 |
| 28.08.2026 | 2,45 | 2,47 | 2,44 | 2,46 | 0,41% | 1.863,00 |
| 27.08.2026 | 2,45 | 2,45 | 2,44 | 2,45 | 0,00% | 888,00 |
| 26.08.2026 | 2,55 | 2,55 | 2,45 | 2,45 | -3,92% | 1.460,00 |
| 25.08.2026 | 2,51 | 2,55 | 2,47 | 2,55 | 1,59% | 3.613,00 |
| 24.08.2026 | 2,63 | 2,63 | 2,47 | 2,51 | -4,56% | 3.449,00 |
| 21.08.2026 | 2,63 | 2,63 | 2,53 | 2,63 | 0,00% | 1.202,00 |
| 20.08.2026 | 2,58 | 2,64 | 2,53 | 2,63 | 1,94% | 2.004,00 |
| 19.08.2026 | 2,57 | 2,60 | 2,57 | 2,58 | 0,39% | 378,00 |
| 18.08.2026 | 2,70 | 2,70 | 2,57 | 2,57 | -4,81% | 3.211,00 |
| 17.08.2026 | 2,51 | 2,70 | 2,50 | 2,70 | 7,57% | 3.126,00 |
| 14.08.2026 | 2,60 | 2,60 | 2,45 | 2,51 | -3,46% | 6.829,00 |
| 13.08.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | 1.214,00 |
| 12.08.2026 | 2,62 | 2,62 | 2,52 | 2,56 | -2,29% | 2.005,00 |
| 11.08.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -0,38% | 1.813,00 |
| 10.08.2026 | 2,71 | 2,71 | 2,59 | 2,63 | -2,23% | 2.547,00 |
| 07.08.2026 | 2,62 | 2,69 | 2,55 | 2,69 | 2,28% | 8.194,00 |
| 06.08.2026 | 2,51 | 2,68 | 2,47 | 2,63 | 4,78% | 15.100,00 |
| 05.08.2026 | 2,54 | 2,54 | 2,50 | 2,51 | -1,18% | 4.330,00 |
| 04.08.2026 | 2,39 | 2,54 | 2,35 | 2,54 | 6,28% | 7.511,00 |
| 03.08.2026 | 2,40 | 2,42 | 2,39 | 2,39 | -0,83% | 1.899,00 |
| 31.07.2026 | 2,40 | 2,41 | 2,36 | 2,41 | 0,42% | 2.975,00 |
| 30.07.2026 | 2,40 | 2,41 | 2,40 | 2,40 | 0,00% | 968,00 |
| 29.07.2026 | 2,41 | 2,42 | 2,40 | 2,40 | -0,83% | 1.314,00 |
| 28.07.2026 | 2,38 | 2,42 | 2,37 | 2,42 | 2,11% | 4.653,00 |
| 27.07.2026 | 2,44 | 2,44 | 2,20 | 2,37 | -2,87% | 45.048,00 |
| 24.07.2026 | 2,41 | 2,45 | 2,40 | 2,44 | 1,24% | 6.145,00 |
| 23.07.2026 | 2,47 | 2,47 | 2,41 | 2,41 | -2,43% | 4.480,00 |
| 22.07.2026 | 2,45 | 2,51 | 2,45 | 2,47 | 1,23% | 8.075,00 |
| 21.07.2026 | 2,37 | 2,44 | 2,36 | 2,44 | 3,83% | 13.657,00 |
| 20.07.2026 | 2,61 | 2,61 | 2,35 | 2,35 | -11,65% | 20.461,00 |
| 17.07.2026 | 2,70 | 2,70 | 2,66 | 2,66 | -2,92% | 2.820,00 |
| 16.07.2026 | 2,68 | 2,74 | 2,68 | 2,74 | 0,00% | 8.727,00 |
| 15.07.2026 | 2,55 | 2,75 | 2,51 | 2,74 | 7,45% | 15.670,00 |
| 14.07.2026 | 2,50 | 2,55 | 2,50 | 2,55 | 1,59% | 2.915,00 |
| 13.07.2026 | 2,57 | 2,57 | 2,51 | 2,51 | -2,33% | 3.662,00 |
| 10.07.2026 | 2,66 | 2,66 | 2,51 | 2,57 | -3,38% | 5.440,00 |
| 09.07.2026 | 2,79 | 2,79 | 2,55 | 2,66 | -6,01% | 22.417,00 |
| 08.07.2026 | 2,75 | 2,83 | 2,64 | 2,83 | 6,79% | 6.959,00 |
| 07.07.2026 | 2,70 | 2,77 | 2,65 | 2,65 | 0,38% | 15.270,00 |
| 06.07.2026 | 2,64 | 2,65 | 2,60 | 2,64 | -1,12% | 8.796,00 |
| 03.07.2026 | 2,52 | 2,67 | 2,52 | 2,67 | 6,37% | 9.200,00 |
| 02.07.2026 | 2,63 | 2,63 | 2,51 | 2,51 | -4,20% | 9.185,00 |
| 01.07.2026 | 2,49 | 2,64 | 2,49 | 2,62 | 4,80% | 10.604,00 |
| 30.06.2026 | 2,55 | 2,55 | 2,50 | 2,50 | -1,19% | 5.742,00 |
| 29.06.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -0,39% | 2.499,00 |
| 26.06.2026 | 2,62 | 2,63 | 2,54 | 2,54 | -4,51% | 3.685,00 |
| 25.06.2026 | 2,68 | 2,68 | 2,62 | 2,66 | -0,75% | 2.166,00 |
| 24.06.2026 | 2,70 | 2,70 | 2,59 | 2,68 | -0,74% | 6.725,00 |
| 23.06.2026 | 2,69 | 2,70 | 2,68 | 2,70 | 0,00% | 1.396,00 |
| 22.06.2026 | 2,80 | 2,80 | 2,68 | 2,70 | -2,17% | 7.223,00 |
| 19.06.2026 | 2,77 | 2,77 | 2,74 | 2,76 | 0,00% | 1.480,00 |
| 18.06.2026 | 2,80 | 2,80 | 2,76 | 2,76 | -1,43% | 709,00 |
| 17.06.2026 | 2,85 | 2,85 | 2,78 | 2,80 | -1,75% | 7.721,00 |
| 16.06.2026 | 2,85 | 2,85 | 2,77 | 2,85 | 0,00% | 4.645,00 |
| 15.06.2026 | 2,80 | 2,91 | 2,77 | 2,85 | 3,26% | 25.887,00 |
| 12.06.2026 | 2,79 | 2,80 | 2,74 | 2,76 | -1,08% | 2.755,00 |
| 11.06.2026 | 2,88 | 2,88 | 2,77 | 2,79 | -3,13% | 3.574,00 |
| 10.06.2026 | 2,97 | 2,97 | 2,84 | 2,88 | -3,03% | 10.215,00 |
| 09.06.2026 | 2,94 | 3,00 | 2,91 | 2,97 | 1,71% | 5.808,00 |
| 08.06.2026 | 2,91 | 2,93 | 2,91 | 2,92 | -0,34% | 1.675,00 |
| 05.06.2026 | 2,99 | 3,00 | 2,93 | 2,93 | -2,01% | 4.031,00 |
| 04.06.2026 | 2,97 | 2,99 | 2,95 | 2,99 | 0,67% | 1.335,00 |
| 03.06.2026 | 3,10 | 3,10 | 2,94 | 2,97 | -3,88% | 9.107,00 |
| 02.06.2026 | 3,10 | 3,11 | 3,04 | 3,09 | 0,00% | 12.391,00 |
| 01.06.2026 | 3,00 | 3,15 | 2,94 | 3,09 | 3,00% | 19.214,00 |
| 29.05.2026 | 3,00 | 3,00 | 2,94 | 3,00 | 0,33% | 1.306,00 |
| 28.05.2026 | 2,95 | 2,99 | 2,90 | 2,99 | 0,34% | 5.452,00 |
| 27.05.2026 | 2,95 | 3,02 | 2,92 | 2,98 | 1,36% | 6.058,00 |
| 26.05.2026 | 3,06 | 3,06 | 2,92 | 2,94 | -2,00% | 6.520,00 |
| 25.05.2026 | 2,80 | 3,04 | 2,78 | 3,00 | 4,53% | 19.552,00 |
| 22.05.2026 | 2,99 | 2,99 | 2,83 | 2,87 | -3,69% | 25.491,00 |
| 21.05.2026 | 3,05 | 3,10 | 2,98 | 2,98 | -3,87% | 12.776,00 |
| 20.05.2026 | 3,09 | 3,10 | 3,00 | 3,10 | 0,32% | 6.886,00 |
| 19.05.2026 | 3,17 | 3,17 | 2,98 | 3,09 | -2,52% | 15.315,00 |
| 18.05.2026 | 3,18 | 3,20 | 3,05 | 3,17 | 6,38% | 35.443,00 |
| 15.05.2026 | 2,82 | 3,21 | 2,82 | 2,98 | 8,76% | 81.358,00 |
| 14.05.2026 | 2,73 | 2,74 | 2,68 | 2,74 | 2,24% | 1.266,00 |
| 13.05.2026 | 2,66 | 2,75 | 2,66 | 2,68 | -0,37% | 10.346,00 |
| 12.05.2026 | 2,73 | 2,73 | 2,67 | 2,69 | -1,47% | 1.187,00 |
| 11.05.2026 | 2,73 | 2,73 | 2,67 | 2,73 | 0,74% | 1.545,00 |
| 08.05.2026 | 2,70 | 2,73 | 2,65 | 2,71 | -1,45% | 1.578,00 |
| 07.05.2026 | 2,73 | 2,75 | 2,73 | 2,75 | 0,73% | 4.008,00 |
| 06.05.2026 | 2,75 | 2,83 | 2,68 | 2,73 | -0,73% | 22.970,00 |
| 05.05.2026 | 2,79 | 2,79 | 2,75 | 2,75 | -1,08% | 2.209,00 |
| 04.05.2026 | 2,79 | 2,81 | 2,78 | 2,78 | 0,00% | 6.113,00 |
| 30.04.2026 | 2,79 | 2,79 | 2,78 | 2,78 | -0,36% | 1.078,00 |
| 29.04.2026 | 2,81 | 2,86 | 2,78 | 2,79 | -1,41% | 6.641,00 |
| 28.04.2026 | 2,83 | 2,84 | 2,81 | 2,83 | 0,00% | 5.674,00 |
| 27.04.2026 | 2,83 | 2,83 | 2,79 | 2,83 | 0,00% | 1.155,00 |
| 24.04.2026 | 2,85 | 2,85 | 2,77 | 2,83 | -0,70% | 5.863,00 |
| 23.04.2026 | 2,82 | 2,86 | 2,81 | 2,85 | 0,35% | 3.504,00 |
| 22.04.2026 | 2,86 | 2,86 | 2,82 | 2,84 | -0,35% | 1.561,00 |