1,975€
-3,66%
Echtzeit-Aktienkurs Artec Technologies AG
Bid:
Ask:
Aktienkurse zur Artec Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,87 | 2,07 | 1,87 | 1,96 | -4,63% | 2.464,00 |
| 05.06.2025 | 1,84 | 2,05 | 1,83 | 2,05 | 8,75% | 5.866,00 |
| 04.06.2025 | 2,06 | 2,09 | 1,81 | 1,89 | -8,50% | 20.591,00 |
| 03.06.2025 | 2,06 | 2,11 | 2,06 | 2,06 | -4,19% | 260,00 |
| 02.06.2025 | 2,08 | 2,23 | 2,08 | 2,15 | 3,37% | 2.210,00 |
| 30.05.2025 | 2,08 | 2,19 | 2,08 | 2,08 | -5,02% | 1.193,00 |
| 29.05.2025 | 2,19 | 2,23 | 2,08 | 2,19 | 0,00% | 4.748,00 |
| 28.05.2025 | 2,01 | 2,19 | 2,01 | 2,19 | 0,46% | 544,00 |
| 27.05.2025 | 2,10 | 2,21 | 2,00 | 2,18 | 0,93% | 4.524,00 |
| 26.05.2025 | 2,26 | 2,26 | 2,11 | 2,16 | -4,42% | 2.499,00 |
| 23.05.2025 | 2,29 | 2,29 | 2,17 | 2,26 | 3,20% | 2.395,00 |
| 22.05.2025 | 2,23 | 2,29 | 2,17 | 2,19 | -1,79% | 5.695,00 |
| 21.05.2025 | 2,19 | 2,23 | 2,11 | 2,23 | 3,72% | 777,00 |
| 20.05.2025 | 2,10 | 2,19 | 2,10 | 2,15 | 0,47% | 174,00 |
| 19.05.2025 | 2,17 | 2,24 | 2,10 | 2,14 | -1,38% | 1.144,00 |
| 16.05.2025 | 2,24 | 2,24 | 2,17 | 2,17 | -3,13% | 1.231,00 |
| 15.05.2025 | 2,12 | 2,24 | 2,12 | 2,24 | 5,66% | 943,00 |
| 14.05.2025 | 2,29 | 2,29 | 2,12 | 2,12 | -7,42% | 685,00 |
| 13.05.2025 | 2,04 | 2,35 | 2,04 | 2,29 | 12,25% | 10.283,00 |
| 12.05.2025 | 2,07 | 2,21 | 2,04 | 2,04 | -1,45% | 990,00 |
| 09.05.2025 | 2,02 | 2,14 | 2,02 | 2,07 | 0,98% | 2.300,00 |
| 08.05.2025 | 2,10 | 2,10 | 2,05 | 2,05 | -2,38% | 1.590,00 |
| 07.05.2025 | 2,05 | 2,10 | 2,05 | 2,10 | 0,96% | 1.854,00 |
| 06.05.2025 | 2,05 | 2,14 | 2,02 | 2,08 | -0,48% | 1.237,00 |
| 05.05.2025 | 2,01 | 2,14 | 2,01 | 2,09 | 2,45% | 196,00 |
| 02.05.2025 | 2,01 | 2,14 | 2,01 | 2,04 | -1,45% | 192,00 |
| 30.04.2025 | 2,13 | 2,13 | 2,07 | 2,07 | 0,00% | 427,00 |
| 29.04.2025 | 2,13 | 2,14 | 2,07 | 2,07 | 0,00% | 2.522,00 |
| 28.04.2025 | 2,14 | 2,14 | 2,07 | 2,07 | 0,00% | 1.140,00 |
| 25.04.2025 | 2,00 | 2,14 | 2,00 | 2,07 | 2,99% | 365,00 |
| 24.04.2025 | 2,14 | 2,14 | 2,01 | 2,01 | 0,00% | 90,00 |
| 23.04.2025 | 2,19 | 2,19 | 2,00 | 2,01 | -2,90% | 565,00 |
| 22.04.2025 | 1,92 | 2,17 | 1,92 | 2,07 | 2,99% | 2.761,00 |
| 17.04.2025 | 1,92 | 2,06 | 1,92 | 2,01 | -1,95% | 65,00 |
| 16.04.2025 | 1,97 | 2,06 | 1,97 | 2,05 | -0,49% | 426,00 |
| 15.04.2025 | 2,06 | 2,11 | 1,98 | 2,06 | 0,00% | 2.246,00 |
| 14.04.2025 | 1,93 | 2,11 | 1,93 | 2,06 | 5,91% | 1.957,00 |
| 11.04.2025 | 1,92 | 2,06 | 1,92 | 1,95 | -3,23% | 223,00 |
| 10.04.2025 | 2,02 | 2,18 | 1,92 | 2,01 | -8,22% | 523,00 |
| 09.04.2025 | 1,92 | 2,19 | 1,92 | 2,19 | 7,88% | 4.149,00 |
| 08.04.2025 | 2,06 | 2,06 | 1,92 | 2,03 | 2,01% | 2.184,00 |
| 07.04.2025 | 1,99 | 2,06 | 1,98 | 1,99 | -0,50% | 1.635,00 |
| 04.04.2025 | 2,08 | 2,08 | 1,98 | 2,00 | -3,85% | 3.628,00 |
| 03.04.2025 | 2,02 | 2,12 | 2,02 | 2,08 | 2,97% | 169,00 |
| 02.04.2025 | 2,20 | 2,20 | 2,02 | 2,02 | -2,88% | 8.513,00 |
| 01.04.2025 | 2,04 | 2,12 | 2,04 | 2,08 | 0,00% | 1.248,00 |
| 31.03.2025 | 2,02 | 2,18 | 2,02 | 2,08 | 0,97% | 3.741,00 |
| 28.03.2025 | 2,04 | 2,22 | 2,02 | 2,06 | 0,98% | 3.018,00 |
| 27.03.2025 | 2,02 | 2,22 | 2,02 | 2,04 | -5,56% | 860,00 |
| 26.03.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 5,88% | 3.025,00 |
| 25.03.2025 | 2,28 | 2,28 | 2,02 | 2,04 | -9,73% | 8.416,00 |
| 24.03.2025 | 2,32 | 2,36 | 2,12 | 2,26 | 4,63% | 3.201,00 |
| 21.03.2025 | 2,04 | 2,62 | 1,96 | 2,16 | 5,88% | 61.949,00 |
| 20.03.2025 | 2,24 | 2,28 | 1,98 | 2,04 | -1,92% | 17.160,00 |
| 19.03.2025 | 2,36 | 2,36 | 1,90 | 2,08 | -4,59% | 25.784,00 |
| 18.03.2025 | 2,60 | 3,34 | 2,10 | 2,18 | -29,68% | 127.646,00 |
| 17.03.2025 | 1,81 | 3,78 | 1,81 | 3,10 | 70,33% | 132.740,00 |
| 14.03.2025 | 1,90 | 1,92 | 1,79 | 1,82 | 1,68% | 434,00 |
| 13.03.2025 | 1,93 | 1,93 | 1,79 | 1,79 | -7,25% | 117,00 |
| 12.03.2025 | 1,93 | 1,93 | 1,76 | 1,93 | 9,66% | 2.897,00 |
| 11.03.2025 | 1,94 | 1,94 | 1,76 | 1,76 | -3,83% | 4.274,00 |
| 10.03.2025 | 1,91 | 1,91 | 1,79 | 1,83 | -5,67% | 4.977,00 |
| 07.03.2025 | 1,94 | 1,94 | 1,84 | 1,94 | 5,43% | 1.507,00 |
| 06.03.2025 | 1,88 | 1,97 | 1,75 | 1,84 | -1,60% | 15.317,00 |
| 05.03.2025 | 1,80 | 1,88 | 1,72 | 1,87 | 8,72% | 13.389,00 |
| 04.03.2025 | 1,78 | 1,85 | 1,72 | 1,72 | -3,37% | 10.788,00 |
| 03.03.2025 | 1,81 | 1,84 | 1,76 | 1,78 | 1,14% | 1.617,00 |
| 28.02.2025 | 1,76 | 1,81 | 1,76 | 1,76 | -2,76% | 1.053,00 |
| 27.02.2025 | 1,75 | 1,82 | 1,75 | 1,81 | 3,43% | 1.238,00 |
| 26.02.2025 | 1,71 | 1,82 | 1,71 | 1,75 | -2,78% | 1.847,00 |
| 25.02.2025 | 1,80 | 1,81 | 1,72 | 1,80 | 2,86% | 1.042,00 |
| 24.02.2025 | 1,72 | 1,80 | 1,72 | 1,75 | -2,78% | 1.845,00 |
| 21.02.2025 | 1,82 | 1,82 | 1,71 | 1,80 | 4,65% | 5.562,00 |
| 20.02.2025 | 1,87 | 1,87 | 1,72 | 1,72 | -5,49% | 1.248,00 |
| 19.02.2025 | 1,83 | 1,83 | 1,72 | 1,82 | -0,55% | 237,00 |
| 18.02.2025 | 1,74 | 1,87 | 1,71 | 1,83 | -0,54% | 5.902,00 |
| 17.02.2025 | 1,83 | 1,84 | 1,70 | 1,84 | 8,24% | 2.694,00 |
| 14.02.2025 | 1,75 | 1,86 | 1,70 | 1,70 | -9,57% | 4.405,00 |
| 13.02.2025 | 1,75 | 1,88 | 1,72 | 1,88 | 6,82% | 1.553,00 |
| 12.02.2025 | 1,85 | 1,85 | 1,75 | 1,76 | -4,35% | 5.328,00 |
| 11.02.2025 | 1,72 | 1,85 | 1,64 | 1,84 | 6,36% | 20.918,00 |
| 10.02.2025 | 1,73 | 1,73 | 1,63 | 1,73 | 0,00% | 2.336,00 |
| 07.02.2025 | 1,64 | 1,74 | 1,63 | 1,73 | -0,57% | 2.556,00 |
| 06.02.2025 | 1,76 | 1,76 | 1,64 | 1,74 | -1,14% | 2.875,00 |
| 05.02.2025 | 1,63 | 1,78 | 1,63 | 1,76 | 7,98% | 482,00 |
| 04.02.2025 | 1,60 | 1,77 | 1,60 | 1,63 | -7,39% | 1.920,00 |
| 03.02.2025 | 1,79 | 1,79 | 1,60 | 1,76 | -1,68% | 10.914,00 |
| 31.01.2025 | 1,79 | 1,79 | 1,63 | 1,79 | 9,82% | 256,00 |
| 30.01.2025 | 1,80 | 1,80 | 1,63 | 1,63 | -9,44% | 3.376,00 |
| 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 |