1,815€
5,52%
Echtzeit-Aktienkurs ARTEC TECHNOLOGIES O.N.
Bid:
Ask:
Aktienkurse zur ARTEC TECHNOLOGIES O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,72 | 1,81 | 1,72 | 1,80 | 4,65% | 1.320,00 |
| 28.01.2025 | 1,81 | 1,81 | 1,72 | 1,72 | -0,58% | 179,00 |
| 27.01.2025 | 1,82 | 1,82 | 1,73 | 1,73 | -4,95% | 1.238,00 |
| 24.01.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 5,81% | 354,00 |
| 23.01.2025 | 1,71 | 1,84 | 1,71 | 1,72 | -1,71% | 551,00 |
| 22.01.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -0,57% | 258,00 |
| 21.01.2025 | 1,77 | 1,84 | 1,76 | 1,76 | -0,56% | 221,00 |
| 20.01.2025 | 1,83 | 1,87 | 1,77 | 1,77 | -1,67% | 154,00 |
| 17.01.2025 | 1,92 | 1,92 | 1,80 | 1,80 | -0,55% | 4.417,00 |
| 16.01.2025 | 1,89 | 1,93 | 1,78 | 1,81 | 1,69% | 3.696,00 |
| 15.01.2025 | 1,88 | 1,89 | 1,78 | 1,78 | 0,00% | 254,00 |
| 14.01.2025 | 1,86 | 1,89 | 1,76 | 1,78 | -4,30% | 1.296,00 |
| 13.01.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 0,00% | 591,00 |
| 10.01.2025 | 1,84 | 1,86 | 1,76 | 1,86 | -0,53% | 1.206,00 |
| 09.01.2025 | 1,75 | 1,87 | 1,71 | 1,87 | 1,63% | 2.546,00 |
| 08.01.2025 | 1,85 | 1,85 | 1,74 | 1,84 | -0,54% | 1.629,00 |
| 07.01.2025 | 1,86 | 1,86 | 1,74 | 1,85 | -0,54% | 310,00 |
| 06.01.2025 | 1,84 | 1,86 | 1,76 | 1,86 | 0,00% | 475,00 |
| 03.01.2025 | 1,86 | 1,86 | 1,76 | 1,86 | 3,91% | 95,00 |
| 02.01.2025 | 1,87 | 1,87 | 1,75 | 1,79 | 1,70% | 703,00 |
| 30.12.2024 | 1,75 | 1,84 | 1,75 | 1,76 | -4,35% | 293,00 |
| 27.12.2024 | 1,74 | 1,84 | 1,74 | 1,84 | 3,95% | 3.589,00 |
| 23.12.2024 | 1,74 | 1,84 | 1,74 | 1,77 | -3,80% | 640,00 |
| 20.12.2024 | 1,74 | 1,86 | 1,74 | 1,84 | -0,54% | 5.126,00 |
| 19.12.2024 | 1,73 | 1,87 | 1,73 | 1,85 | -1,07% | 306,00 |
| 18.12.2024 | 1,87 | 1,87 | 1,73 | 1,87 | 0,00% | 1.846,00 |
| 17.12.2024 | 1,78 | 1,87 | 1,77 | 1,87 | 0,00% | 8.232,00 |
| 16.12.2024 | 1,78 | 1,91 | 1,78 | 1,87 | -2,09% | 6.020,00 |
| 13.12.2024 | 1,89 | 1,91 | 1,78 | 1,91 | 1,06% | 2.013,00 |
| 12.12.2024 | 1,87 | 1,90 | 1,78 | 1,89 | 6,18% | 4.074,00 |
| 11.12.2024 | 1,85 | 1,87 | 1,77 | 1,78 | -1,11% | 852,00 |
| 10.12.2024 | 1,92 | 1,92 | 1,79 | 1,80 | -6,25% | 546,00 |
| 09.12.2024 | 1,77 | 1,93 | 1,77 | 1,92 | 2,13% | 6.496,00 |
| 06.12.2024 | 1,75 | 2,14 | 1,75 | 1,88 | 6,21% | 11.618,00 |
| 05.12.2024 | 1,90 | 1,90 | 1,76 | 1,77 | -1,67% | 320,00 |
| 04.12.2024 | 1,89 | 1,90 | 1,74 | 1,80 | -3,74% | 2.734,00 |
| 03.12.2024 | 1,89 | 1,89 | 1,73 | 1,87 | 0,54% | 747,00 |
| 02.12.2024 | 1,74 | 1,90 | 1,73 | 1,86 | 6,90% | 3.275,00 |
| 29.11.2024 | 1,80 | 1,94 | 1,74 | 1,74 | -10,77% | 8.639,00 |
| 28.11.2024 | 1,92 | 1,95 | 1,78 | 1,95 | 8,94% | 6.907,00 |
| 27.11.2024 | 1,94 | 1,95 | 1,79 | 1,79 | 0,00% | 2.595,00 |
| 26.11.2024 | 1,95 | 1,95 | 1,79 | 1,79 | -8,21% | 2.184,00 |
| 25.11.2024 | 1,95 | 1,95 | 1,79 | 1,95 | 0,00% | 8.367,00 |
| 22.11.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 0,26% | 2.437,00 |
| 21.11.2024 | 1,83 | 1,96 | 1,78 | 1,95 | 5,14% | - |
| 20.11.2024 | 1,85 | 1,85 | 1,73 | 1,85 | 3,35% | 2.046,00 |
| 19.11.2024 | 1,88 | 1,88 | 1,75 | 1,79 | -4,79% | 40.358,00 |
| 18.11.2024 | 1,85 | 1,88 | 1,69 | 1,88 | 5,03% | 399,00 |
| 15.11.2024 | 1,77 | 1,85 | 1,61 | 1,79 | 8,48% | 5.312,00 |
| 14.11.2024 | 1,78 | 1,81 | 1,64 | 1,65 | -0,60% | 18.149,00 |
| 13.11.2024 | 1,66 | 1,81 | 1,66 | 1,66 | -8,29% | 1.871,00 |
| 12.11.2024 | 1,79 | 1,85 | 1,70 | 1,81 | -0,55% | 8.651,00 |
| 11.11.2024 | 1,87 | 1,87 | 1,79 | 1,82 | -1,62% | 4.173,00 |
| 08.11.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 5,71% | 1.304,00 |
| 07.11.2024 | 1,83 | 1,87 | 1,75 | 1,75 | 1,74% | 1.757,00 |
| 06.11.2024 | 1,74 | 1,88 | 1,72 | 1,72 | -3,37% | 5.935,00 |
| 05.11.2024 | 1,72 | 1,90 | 1,72 | 1,78 | -1,11% | 8.418,00 |
| 04.11.2024 | 1,67 | 1,84 | 1,67 | 1,80 | 7,78% | 6.088,00 |
| 01.11.2024 | 1,78 | 1,87 | 1,67 | 1,67 | -13,47% | 7.505,00 |
| 31.10.2024 | 1,94 | 1,94 | 1,80 | 1,93 | 7,22% | 1.752,00 |
| 30.10.2024 | 1,87 | 1,93 | 1,80 | 1,80 | -3,74% | 4.285,00 |
| 29.10.2024 | 1,93 | 1,93 | 1,77 | 1,87 | 1,63% | 2.128,00 |
| 28.10.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -3,16% | 1.367,00 |
| 25.10.2024 | 1,94 | 1,94 | 1,82 | 1,90 | -2,06% | 152,00 |
| 24.10.2024 | 1,90 | 1,94 | 1,82 | 1,94 | 6,59% | 65,00 |
| 23.10.2024 | 1,93 | 1,94 | 1,79 | 1,82 | -4,21% | 6.489,00 |
| 22.10.2024 | 1,79 | 1,90 | 1,79 | 1,90 | 1,06% | 867,00 |
| 21.10.2024 | 1,90 | 1,90 | 1,82 | 1,88 | 2,17% | 1.068,00 |
| 18.10.2024 | 1,90 | 1,90 | 1,82 | 1,84 | -1,08% | 617,00 |
| 17.10.2024 | 1,94 | 1,94 | 1,81 | 1,86 | -4,12% | 2.612,00 |
| 16.10.2024 | 1,94 | 1,94 | 1,80 | 1,94 | 3,47% | 127,00 |
| 15.10.2024 | 1,87 | 1,90 | 1,85 | 1,88 | -3,85% | - |
| 14.10.2024 | 1,83 | 1,97 | 1,80 | 1,95 | 0,00% | 662,00 |
| 11.10.2024 | 1,94 | 1,97 | 1,83 | 1,95 | 0,52% | 1.287,00 |
| 10.10.2024 | 1,97 | 1,97 | 1,85 | 1,94 | 5,43% | 1.704,00 |
| 09.10.2024 | 1,85 | 1,97 | 1,84 | 1,84 | -4,66% | 1.083,00 |
| 08.10.2024 | 1,94 | 1,94 | 1,85 | 1,93 | -1,03% | 63,00 |
| 07.10.2024 | 1,86 | 1,97 | 1,81 | 1,95 | 4,84% | 684,00 |
| 04.10.2024 | 1,96 | 1,97 | 1,84 | 1,86 | -4,12% | 1.927,00 |
| 03.10.2024 | 1,95 | 1,95 | 1,80 | 1,94 | 3,74% | 78,00 |
| 02.10.2024 | 1,95 | 1,95 | 1,87 | 1,87 | 0,00% | 492,00 |
| 01.10.2024 | 1,87 | 1,97 | 1,87 | 1,87 | -5,08% | 1.132,00 |
| 30.09.2024 | 1,84 | 1,97 | 1,84 | 1,97 | 3,14% | 1.348,00 |
| 27.09.2024 | 1,93 | 1,93 | 1,84 | 1,91 | -1,04% | 138,00 |
| 26.09.2024 | 1,94 | 1,96 | 1,84 | 1,93 | -1,53% | 339,00 |
| 25.09.2024 | 1,80 | 1,96 | 1,80 | 1,96 | 8,89% | 1.861,00 |
| 24.09.2024 | 1,75 | 1,93 | 1,75 | 1,80 | -2,70% | 5.063,00 |
| 23.09.2024 | 1,93 | 1,96 | 1,78 | 1,85 | -4,15% | 2.315,00 |
| 20.09.2024 | 1,96 | 1,96 | 1,78 | 1,93 | 1,05% | 2.517,00 |
| 19.09.2024 | 1,90 | 1,91 | 1,74 | 1,91 | 0,53% | 2.905,00 |
| 18.09.2024 | 1,95 | 1,95 | 1,80 | 1,90 | 3,83% | 5.051,00 |
| 17.09.2024 | 1,82 | 1,96 | 1,82 | 1,83 | -6,63% | 2.707,00 |
| 16.09.2024 | 1,82 | 1,96 | 1,82 | 1,96 | 0,00% | 1.455,00 |
| 13.09.2024 | 1,82 | 1,96 | 1,82 | 1,96 | 7,69% | 1.824,00 |
| 12.09.2024 | 1,96 | 1,97 | 1,82 | 1,82 | -3,70% | 877,00 |
| 11.09.2024 | 1,97 | 1,97 | 1,82 | 1,89 | -4,06% | 1.321,00 |
| 10.09.2024 | 1,97 | 1,97 | 1,82 | 1,97 | 8,24% | 1.512,00 |
| 09.09.2024 | 1,93 | 1,97 | 1,82 | 1,82 | -3,70% | 372,00 |
| 06.09.2024 | 1,97 | 1,97 | 1,82 | 1,89 | -4,06% | 11.919,00 |
| 05.09.2024 | 1,87 | 2,02 | 1,80 | 1,97 | -2,48% | 6.944,00 |