1,907€
1,22%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 1,38% | 1.520,00 |
| 29.01.2025 | 1,86 | 1,91 | 1,86 | 1,88 | 1,13% | - |
| 28.01.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -0,21% | - |
| 27.01.2025 | 1,76 | 1,87 | 1,76 | 1,87 | 5,51% | 42.630,00 |
| 24.01.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,08% | - |
| 23.01.2025 | 1,77 | 1,79 | 1,75 | 1,77 | 0,25% | - |
| 22.01.2025 | 1,78 | 1,79 | 1,75 | 1,77 | -0,87% | - |
| 21.01.2025 | 1,77 | 1,80 | 1,77 | 1,78 | 0,25% | - |
| 20.01.2025 | 1,78 | 1,80 | 1,77 | 1,78 | 0,17% | - |
| 17.01.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 1,34% | 139,00 |
| 16.01.2025 | 1,65 | 1,81 | 1,65 | 1,75 | 6,22% | 180.330,00 |
| 15.01.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 1,76% | 30,00 |
| 14.01.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -1,43% | 21.900,00 |
| 13.01.2025 | 1,71 | 1,71 | 1,63 | 1,64 | -4,20% | - |
| 10.01.2025 | 1,73 | 1,73 | 1,69 | 1,72 | -0,78% | - |
| 09.01.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,62% | - |
| 08.01.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,80% | 5.100,00 |
| 07.01.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 1,02% | 5.430,00 |
| 06.01.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,62% | - |
| 03.01.2025 | 1,69 | 1,73 | 1,69 | 1,70 | 0,77% | 700,00 |
| 02.01.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,48% | 900,00 |
| 30.12.2024 | 1,69 | 1,69 | 1,65 | 1,68 | -0,62% | 3.000,00 |
| 27.12.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,75% | 22.114,00 |
| 23.12.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 0,96% | 30.150,00 |
| 20.12.2024 | 1,66 | 1,66 | 1,64 | 1,66 | -0,45% | - |
| 19.12.2024 | 1,66 | 1,67 | 1,64 | 1,67 | 0,36% | 1.538,00 |
| 18.12.2024 | 1,66 | 1,67 | 1,64 | 1,66 | -0,18% | 5,00 |
| 17.12.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 0,27% | - |
| 16.12.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -1,07% | - |
| 13.12.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 0,21% | - |
| 12.12.2024 | 1,67 | 1,68 | 1,65 | 1,67 | 0,54% | 3.000,00 |
| 11.12.2024 | 1,65 | 1,67 | 1,64 | 1,67 | 0,94% | - |
| 10.12.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,90% | 1.300,00 |
| 09.12.2024 | 1,67 | 1,68 | 1,65 | 1,66 | -0,36% | 1.600,00 |
| 06.12.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 0,39% | 3.500,00 |
| 05.12.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,67% | 6.111,00 |
| 04.12.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 1,82% | 100,00 |
| 03.12.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -2,05% | - |
| 02.12.2024 | 1,64 | 1,66 | 1,63 | 1,66 | 1,01% | 650,00 |
| 29.11.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 1,36% | 6.336,00 |
| 28.11.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 0,87% | - |
| 27.11.2024 | 1,59 | 1,61 | 1,58 | 1,61 | 0,88% | - |
| 26.11.2024 | 1,60 | 1,62 | 1,58 | 1,59 | -1,09% | - |
| 25.11.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,85% | - |
| 22.11.2024 | 1,58 | 1,60 | 1,56 | 1,60 | 1,24% | - |
| 21.11.2024 | 1,58 | 1,60 | 1,56 | 1,58 | -0,10% | 1.697,00 |
| 20.11.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,97% | - |
| 19.11.2024 | 1,60 | 1,61 | 1,55 | 1,55 | -3,04% | 1.650,00 |
| 18.11.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 0,41% | - |
| 15.11.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -0,72% | - |
| 14.11.2024 | 1,60 | 1,61 | 1,57 | 1,60 | 0,06% | - |
| 13.11.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,65% | - |
| 12.11.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -1,11% | 33.000,00 |
| 11.11.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 0,22% | - |
| 08.11.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,46% | - |
| 07.11.2024 | 1,63 | 1,63 | 1,61 | 1,63 | 0,37% | 3,00 |
| 06.11.2024 | 1,62 | 1,66 | 1,61 | 1,63 | -0,21% | 800,00 |
| 05.11.2024 | 1,62 | 1,65 | 1,61 | 1,63 | 0,40% | 3,00 |
| 04.11.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,73% | - |
| 01.11.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -0,91% | - |
| 31.10.2024 | 1,65 | 1,65 | 1,62 | 1,65 | 0,33% | - |
| 30.10.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -1,05% | - |
| 29.10.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,45% | - |
| 28.10.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,48% | - |
| 25.10.2024 | 1,68 | 1,69 | 1,64 | 1,68 | -0,21% | 15.000,00 |
| 24.10.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,70% | 2.500,00 |
| 23.10.2024 | 1,69 | 1,72 | 1,67 | 1,71 | 1,09% | - |
| 22.10.2024 | 1,71 | 1,73 | 1,67 | 1,69 | -1,11% | - |
| 21.10.2024 | 1,79 | 1,79 | 1,66 | 1,71 | -4,55% | 80.100,00 |
| 18.10.2024 | 1,80 | 1,80 | 1,75 | 1,79 | -0,39% | 80.000,00 |
| 17.10.2024 | 1,73 | 1,80 | 1,72 | 1,80 | 4,11% | 300,00 |
| 16.10.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -1,14% | 4.000,00 |
| 15.10.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,30% | 10.000,00 |
| 14.10.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,14% | 2.883,00 |
| 11.10.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,60% | - |
| 10.10.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,34% | - |
| 09.10.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,65% | - |
| 08.10.2024 | 1,70 | 1,71 | 1,70 | 1,70 | -0,21% | - |
| 07.10.2024 | 1,71 | 1,73 | 1,69 | 1,70 | -0,26% | - |
| 04.10.2024 | 1,71 | 1,72 | 1,70 | 1,71 | -0,35% | - |
| 03.10.2024 | 1,71 | 1,73 | 1,71 | 1,71 | -0,23% | - |
| 02.10.2024 | 1,72 | 1,73 | 1,70 | 1,72 | -0,03% | - |
| 01.10.2024 | 1,72 | 1,74 | 1,71 | 1,72 | -0,23% | 1.500,00 |
| 30.09.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,75% | - |
| 27.09.2024 | 1,75 | 1,77 | 1,73 | 1,74 | -0,49% | - |
| 26.09.2024 | 1,72 | 1,77 | 1,72 | 1,74 | 1,13% | 81,00 |
| 25.09.2024 | 1,73 | 1,74 | 1,71 | 1,72 | -0,35% | 60.000,00 |
| 24.09.2024 | 1,74 | 1,75 | 1,72 | 1,73 | 0,03% | 40.000,00 |
| 23.09.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,23% | - |
| 20.09.2024 | 1,75 | 1,76 | 1,72 | 1,73 | -1,48% | - |
| 19.09.2024 | 1,75 | 1,78 | 1,75 | 1,75 | 0,26% | - |
| 18.09.2024 | 1,74 | 1,76 | 1,73 | 1,75 | 0,60% | 2.000,00 |
| 17.09.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,77% | - |
| 16.09.2024 | 1,74 | 1,76 | 1,73 | 1,75 | 0,63% | - |
| 13.09.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,32% | - |
| 12.09.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,40% | 60.800,00 |
| 11.09.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,85% | 2.500,00 |
| 10.09.2024 | 1,77 | 1,78 | 1,75 | 1,76 | -0,99% | 1.500,00 |
| 09.09.2024 | 1,78 | 1,79 | 1,77 | 1,77 | -0,17% | - |
| 06.09.2024 | 1,79 | 1,81 | 1,77 | 1,78 | -0,67% | - |