111,800€
-4,28%
Echtzeit-Aktienkurs Arm Holdings plc
Bid:
Ask:
Aktienkurse zur Arm Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 115,20 | 116,00 | 108,60 | 114,40 | -2,05% | 250,00 |
| 20.11.2025 | 124,30 | 125,00 | 114,40 | 116,80 | -1,68% | 256,00 |
| 19.11.2025 | 116,30 | 120,80 | 115,60 | 118,80 | -0,50% | 115,00 |
| 18.11.2025 | 119,00 | 120,40 | 115,00 | 119,40 | -1,24% | 230,00 |
| 17.11.2025 | 121,30 | 124,20 | 119,20 | 120,90 | 0,42% | 931,00 |
| 14.11.2025 | 119,80 | 123,80 | 116,00 | 120,40 | -0,25% | 470,00 |
| 13.11.2025 | 128,00 | 128,90 | 118,80 | 120,70 | -5,78% | 100,00 |
| 12.11.2025 | 131,10 | 133,10 | 126,60 | 128,10 | -0,08% | - |
| 11.11.2025 | 134,70 | 134,70 | 126,60 | 128,20 | -4,90% | 180,00 |
| 10.11.2025 | 135,50 | 137,70 | 133,60 | 134,80 | 6,31% | 10,00 |
| 07.11.2025 | 138,10 | 138,60 | 126,40 | 126,80 | -7,38% | 527,00 |
| 06.11.2025 | 145,90 | 147,70 | 134,40 | 136,90 | -2,77% | 73,00 |
| 05.11.2025 | 138,80 | 143,20 | 136,10 | 140,80 | 0,72% | - |
| 04.11.2025 | 143,30 | 144,80 | 139,60 | 139,80 | -5,03% | 100,00 |
| 03.11.2025 | 148,10 | 151,00 | 146,00 | 147,20 | 0,20% | 99,00 |
| 31.10.2025 | 145,30 | 149,20 | 143,70 | 146,90 | 0,75% | - |
| 30.10.2025 | 147,00 | 147,20 | 142,80 | 145,80 | -0,95% | 10,00 |
| 29.10.2025 | 149,50 | 152,10 | 146,10 | 147,20 | -1,21% | 46,00 |
| 28.10.2025 | 153,80 | 154,20 | 148,10 | 149,00 | -2,10% | 232,00 |
| 27.10.2025 | 148,80 | 157,50 | 148,80 | 152,20 | 3,61% | 130,00 |
| 24.10.2025 | 144,80 | 150,20 | 144,20 | 146,90 | 2,30% | 333,00 |
| 23.10.2025 | 142,50 | 146,00 | 141,30 | 143,60 | 2,13% | 49,00 |
| 22.10.2025 | 145,40 | 147,50 | 138,40 | 140,60 | -4,35% | 68,00 |
| 21.10.2025 | 147,70 | 150,00 | 143,80 | 147,00 | -0,20% | 3,00 |
| 20.10.2025 | 144,10 | 148,60 | 143,40 | 147,30 | 3,59% | - |
| 17.10.2025 | 142,90 | 146,20 | 139,10 | 142,20 | -2,34% | 249,00 |
| 16.10.2025 | 147,20 | 150,80 | 144,20 | 145,60 | -0,55% | 17,00 |
| 15.10.2025 | 147,30 | 150,20 | 143,60 | 146,40 | -3,68% | 256,00 |
| 14.10.2025 | 154,20 | 155,80 | 144,40 | 152,00 | 2,08% | 71,00 |
| 13.10.2025 | 136,90 | 151,40 | 135,60 | 148,90 | 11,54% | 305,00 |
| 10.10.2025 | 147,10 | 148,20 | 131,80 | 133,50 | -9,55% | 481,00 |
| 09.10.2025 | 144,30 | 149,00 | 138,80 | 147,60 | 5,28% | 148,00 |
| 08.10.2025 | 137,90 | 144,90 | 134,40 | 140,20 | 2,04% | 62,00 |
| 07.10.2025 | 134,50 | 138,20 | 132,10 | 137,40 | 2,00% | 60,00 |
| 06.10.2025 | 131,60 | 137,40 | 130,70 | 134,70 | 3,62% | 65,00 |
| 03.10.2025 | 130,10 | 131,80 | 128,40 | 130,00 | 0,31% | - |
| 02.10.2025 | 128,00 | 130,20 | 127,00 | 129,60 | 0,93% | 259,00 |
| 01.10.2025 | 119,30 | 128,90 | 117,00 | 128,40 | 7,09% | 2,00 |
| 30.09.2025 | 119,30 | 120,40 | 117,90 | 119,90 | 0,42% | 278,00 |
| 29.09.2025 | 119,80 | 121,00 | 118,80 | 119,40 | 0,00% | 247,00 |
| 26.09.2025 | 119,70 | 121,00 | 117,60 | 119,40 | -0,08% | 120,00 |
| 25.09.2025 | 123,00 | 123,10 | 118,00 | 119,50 | -2,77% | 16,00 |
| 24.09.2025 | 120,10 | 124,40 | 120,00 | 122,90 | 3,45% | 500,00 |
| 23.09.2025 | 122,40 | 124,00 | 118,80 | 118,80 | -2,86% | 9,00 |
| 22.09.2025 | 121,80 | 123,60 | 120,00 | 122,30 | 0,49% | 500,00 |
| 19.09.2025 | 124,40 | 124,80 | 121,40 | 121,70 | -2,56% | 60,00 |
| 18.09.2025 | 131,40 | 131,80 | 120,70 | 124,90 | -3,25% | 10,00 |
| 17.09.2025 | 130,20 | 130,80 | 126,80 | 129,10 | -0,69% | - |
| 16.09.2025 | 131,20 | 132,00 | 128,70 | 130,00 | -0,69% | 97,00 |
| 15.09.2025 | 128,10 | 131,80 | 127,30 | 130,90 | 1,63% | 322,00 |
| 12.09.2025 | 133,60 | 133,90 | 127,00 | 128,80 | -3,59% | 52,00 |
| 11.09.2025 | 131,20 | 135,40 | 129,20 | 133,60 | 2,61% | 127,00 |
| 10.09.2025 | 121,10 | 132,00 | 120,00 | 130,20 | 7,96% | 81,00 |
| 09.09.2025 | 118,60 | 121,00 | 118,00 | 120,60 | 1,77% | 46,00 |
| 08.09.2025 | 117,80 | 120,40 | 117,50 | 118,50 | 0,34% | 58,00 |
| 05.09.2025 | 115,90 | 118,60 | 115,00 | 118,10 | 1,55% | 212,00 |
| 04.09.2025 | 112,80 | 116,90 | 111,80 | 116,30 | 3,19% | - |
| 03.09.2025 | 113,60 | 115,80 | 112,00 | 112,70 | -0,88% | 250,00 |
| 02.09.2025 | 117,40 | 117,80 | 112,00 | 113,70 | -3,07% | 100,00 |
| 01.09.2025 | 117,90 | 117,90 | 117,20 | 117,30 | -0,85% | 60,00 |
| 29.08.2025 | 121,90 | 122,40 | 117,40 | 118,30 | -3,11% | 200,00 |
| 28.08.2025 | 119,50 | 123,20 | 118,60 | 122,10 | 0,99% | 20,00 |
| 27.08.2025 | 121,20 | 122,20 | 119,70 | 120,90 | 0,33% | 16,00 |
| 26.08.2025 | 118,80 | 121,40 | 117,40 | 120,50 | 1,69% | 104,00 |
| 25.08.2025 | 118,20 | 119,20 | 116,00 | 118,50 | 0,68% | 60,00 |
| 22.08.2025 | 115,00 | 120,20 | 114,00 | 117,70 | 2,53% | 357,00 |
| 21.08.2025 | 113,40 | 115,00 | 110,90 | 114,80 | 1,95% | 334,00 |
| 20.08.2025 | 114,40 | 115,20 | 108,80 | 112,60 | -2,17% | 297,00 |
| 19.08.2025 | 120,70 | 122,40 | 114,70 | 115,10 | -4,80% | 160,00 |
| 18.08.2025 | 118,40 | 121,40 | 117,90 | 120,90 | 1,85% | 86,00 |
| 15.08.2025 | 121,00 | 121,50 | 117,70 | 118,70 | -1,58% | 73,00 |
| 14.08.2025 | 121,10 | 121,60 | 118,60 | 120,60 | -0,17% | - |
| 13.08.2025 | 122,10 | 124,20 | 120,80 | 120,80 | -0,98% | - |
| 12.08.2025 | 121,80 | 123,70 | 120,40 | 122,00 | 0,41% | 6,00 |
| 11.08.2025 | 119,30 | 126,20 | 119,10 | 121,50 | 1,93% | 220,00 |
| 08.08.2025 | 116,80 | 119,80 | 116,00 | 119,20 | 2,32% | 270,00 |
| 07.08.2025 | 117,30 | 120,20 | 115,60 | 116,50 | -0,17% | 110,00 |
| 06.08.2025 | 119,20 | 119,90 | 116,00 | 116,70 | -1,52% | 258,00 |
| 05.08.2025 | 121,90 | 122,70 | 116,90 | 118,50 | -2,15% | 17,00 |
| 04.08.2025 | 119,70 | 122,00 | 119,40 | 121,10 | 1,85% | 67,00 |
| 01.08.2025 | 123,40 | 123,60 | 116,80 | 118,90 | -4,04% | 545,00 |
| 31.07.2025 | 131,20 | 134,90 | 121,90 | 123,90 | -13,36% | 225,00 |
| 30.07.2025 | 141,90 | 144,00 | 140,70 | 143,00 | 1,27% | - |
| 29.07.2025 | 142,40 | 144,30 | 139,30 | 141,20 | -0,56% | 13,00 |
| 28.07.2025 | 141,40 | 142,60 | 139,30 | 142,00 | 2,23% | 92,00 |
| 25.07.2025 | 136,30 | 140,40 | 135,40 | 138,90 | 1,98% | - |
| 24.07.2025 | 136,90 | 137,60 | 133,80 | 136,20 | 0,67% | 183,00 |
| 23.07.2025 | 134,10 | 135,80 | 132,60 | 135,30 | 1,65% | - |
| 22.07.2025 | 137,80 | 138,90 | 130,80 | 133,10 | -3,90% | 112,00 |
| 21.07.2025 | 135,10 | 140,80 | 134,40 | 138,50 | 2,74% | 20,00 |
| 18.07.2025 | 136,40 | 139,00 | 134,00 | 134,80 | -0,44% | 13,00 |
| 17.07.2025 | 133,20 | 137,70 | 132,50 | 135,40 | 1,96% | 68,00 |
| 16.07.2025 | 126,90 | 133,70 | 125,60 | 132,80 | 4,65% | 43,00 |
| 15.07.2025 | 125,00 | 129,60 | 124,50 | 126,90 | 2,42% | 430,00 |
| 14.07.2025 | 123,90 | 125,10 | 120,40 | 123,90 | -0,72% | 1.733,00 |
| 11.07.2025 | 127,10 | 129,40 | 123,30 | 124,80 | -1,89% | 4,00 |
| 10.07.2025 | 125,60 | 127,70 | 124,40 | 127,20 | 0,71% | 11,00 |
| 09.07.2025 | 126,10 | 130,60 | 125,60 | 126,30 | 0,32% | 35,00 |
| 08.07.2025 | 125,50 | 128,40 | 125,30 | 125,90 | 0,48% | - |
| 07.07.2025 | 130,20 | 131,70 | 123,90 | 125,30 | -2,79% | 177,00 |