113,200€
0,89%
Echtzeit-Aktienkurs Arm Holdings plc
Bid:
Ask:
Aktienkurse zur Arm Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 131,70 | 131,70 | 128,40 | 128,90 | -2,20% | - |
| 03.07.2025 | 131,40 | 133,90 | 130,80 | 131,80 | 0,69% | 368,00 |
| 02.07.2025 | 132,50 | 133,30 | 129,20 | 130,90 | -1,21% | 176,00 |
| 01.07.2025 | 136,70 | 138,40 | 130,30 | 132,50 | -3,50% | 1,00 |
| 30.06.2025 | 142,50 | 143,70 | 136,80 | 137,30 | -2,83% | 735,00 |
| 27.06.2025 | 135,30 | 141,90 | 135,00 | 141,30 | 4,59% | 3.900,00 |
| 26.06.2025 | 134,70 | 137,00 | 134,10 | 135,10 | 0,15% | 430,00 |
| 25.06.2025 | 134,60 | 137,80 | 134,40 | 134,90 | 0,22% | - |
| 24.06.2025 | 130,20 | 135,40 | 129,90 | 134,60 | 4,26% | 1.499,00 |
| 23.06.2025 | 124,60 | 129,40 | 124,40 | 129,10 | 2,54% | 128,00 |
| 20.06.2025 | 125,70 | 129,20 | 124,50 | 125,90 | 1,45% | - |
| 19.06.2025 | 126,70 | 127,40 | 123,80 | 124,10 | -2,51% | 200,00 |
| 18.06.2025 | 126,00 | 128,60 | 124,40 | 127,30 | 1,03% | 2,00 |
| 17.06.2025 | 121,70 | 129,20 | 121,50 | 126,00 | 2,44% | 33,00 |
| 16.06.2025 | 117,50 | 124,00 | 117,20 | 123,00 | 4,86% | 110,00 |
| 13.06.2025 | 116,60 | 120,40 | 115,60 | 117,30 | -2,01% | - |
| 12.06.2025 | 121,40 | 121,60 | 118,50 | 119,70 | -2,05% | - |
| 11.06.2025 | 122,70 | 126,00 | 120,80 | 122,20 | -0,73% | - |
| 10.06.2025 | 121,40 | 124,00 | 118,90 | 123,10 | 1,40% | 370,00 |
| 09.06.2025 | 115,90 | 123,80 | 115,90 | 121,40 | 3,94% | - |
| 06.06.2025 | 113,50 | 118,60 | 113,00 | 116,80 | 3,18% | 1,00 |
| 05.06.2025 | 113,80 | 117,40 | 112,30 | 113,20 | -0,96% | 200,00 |
| 04.06.2025 | 112,20 | 114,60 | 111,30 | 114,30 | 1,06% | 1.600,00 |
| 03.06.2025 | 109,90 | 114,80 | 109,20 | 113,10 | 2,72% | 437,00 |
| 02.06.2025 | 108,10 | 111,60 | 107,30 | 110,10 | 0,46% | 173,00 |
| 30.05.2025 | 112,20 | 113,90 | 107,10 | 109,60 | -2,75% | 447,00 |
| 29.05.2025 | 125,80 | 125,80 | 111,40 | 112,70 | -6,08% | 492,00 |
| 28.05.2025 | 118,60 | 122,80 | 117,90 | 120,00 | 1,61% | 30,00 |
| 27.05.2025 | 113,70 | 120,10 | 113,60 | 118,10 | 5,07% | 452,00 |
| 26.05.2025 | 112,10 | 113,30 | 111,90 | 112,40 | 0,27% | 8,00 |
| 23.05.2025 | 113,70 | 114,70 | 109,30 | 112,10 | -2,35% | 342,00 |
| 22.05.2025 | 114,70 | 116,30 | 113,90 | 114,80 | -0,17% | 200,00 |
| 21.05.2025 | 114,70 | 119,40 | 112,00 | 115,00 | -0,95% | 375,00 |
| 20.05.2025 | 117,40 | 117,50 | 115,10 | 116,10 | -1,19% | 95,00 |
| 19.05.2025 | 117,00 | 118,60 | 115,00 | 117,50 | -3,69% | 74,00 |
| 16.05.2025 | 119,20 | 122,20 | 118,60 | 122,00 | 2,43% | 200,00 |
| 15.05.2025 | 119,40 | 121,00 | 115,00 | 119,10 | -0,33% | 580,00 |
| 14.05.2025 | 114,20 | 120,60 | 113,30 | 119,50 | 5,47% | 73,00 |
| 13.05.2025 | 111,10 | 115,40 | 110,60 | 113,30 | 0,89% | 340,00 |
| 12.05.2025 | 106,60 | 113,10 | 106,00 | 112,30 | 9,35% | - |
| 09.05.2025 | 104,70 | 105,60 | 101,70 | 102,70 | -1,06% | 222,00 |
| 08.05.2025 | 98,60 | 106,00 | 97,85 | 103,80 | -5,55% | 309,00 |
| 07.05.2025 | 109,70 | 110,20 | 105,70 | 109,90 | 2,23% | 184,00 |
| 06.05.2025 | 106,60 | 108,70 | 104,10 | 107,50 | -0,28% | 320,00 |
| 05.05.2025 | 108,50 | 109,00 | 106,10 | 107,80 | -1,01% | 223,00 |
| 02.05.2025 | 102,20 | 109,80 | 101,90 | 108,90 | 8,25% | 15,00 |
| 30.04.2025 | 97,95 | 100,80 | 94,40 | 100,60 | 2,60% | 40,00 |
| 29.04.2025 | 98,45 | 99,85 | 97,15 | 98,05 | 0,10% | 15,00 |
| 28.04.2025 | 98,70 | 100,50 | 96,40 | 97,95 | -1,80% | 45,00 |
| 25.04.2025 | 100,00 | 101,20 | 97,30 | 99,75 | 1,42% | 245,00 |
| 24.04.2025 | 92,55 | 99,00 | 90,90 | 98,35 | 5,98% | 90,00 |
| 23.04.2025 | 91,40 | 96,70 | 90,85 | 92,80 | 5,45% | 700,00 |
| 22.04.2025 | 83,80 | 89,10 | 83,80 | 88,00 | -0,68% | 400,00 |
| 17.04.2025 | 89,70 | 91,55 | 86,85 | 88,60 | -0,17% | 250,00 |
| 16.04.2025 | 85,85 | 89,55 | 85,10 | 88,75 | -3,53% | - |
| 15.04.2025 | 91,90 | 93,90 | 90,75 | 92,00 | -0,54% | - |