2,045€
0,79%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,04 | 2,05 | 1,98 | 2,04 | 0,74% | - |
| 10.04.2025 | 2,06 | 2,11 | 2,00 | 2,03 | -1,17% | - |
| 09.04.2025 | 2,01 | 2,05 | 1,97 | 2,05 | 1,86% | 4.840,00 |
| 08.04.2025 | 2,00 | 2,05 | 1,94 | 2,02 | 4,27% | 100,00 |
| 07.04.2025 | 1,97 | 1,99 | 1,83 | 1,93 | -3,06% | 96.612,00 |
| 04.04.2025 | 2,05 | 2,09 | 1,99 | 1,99 | -2,68% | 10.000,00 |
| 03.04.2025 | 2,06 | 2,09 | 2,01 | 2,05 | -0,29% | 244,00 |
| 02.04.2025 | 2,07 | 2,08 | 2,04 | 2,06 | -0,87% | - |
| 01.04.2025 | 2,05 | 2,09 | 2,05 | 2,07 | 0,78% | 100,00 |
| 31.03.2025 | 2,06 | 2,07 | 1,93 | 2,06 | -0,96% | 480,00 |
| 28.03.2025 | 2,05 | 2,10 | 2,05 | 2,08 | 1,17% | 1.015,00 |
| 27.03.2025 | 2,03 | 2,06 | 2,02 | 2,05 | 0,93% | 800,00 |
| 26.03.2025 | 2,04 | 2,05 | 2,03 | 2,03 | -0,15% | - |
| 25.03.2025 | 2,02 | 2,05 | 1,93 | 2,04 | 0,64% | - |
| 24.03.2025 | 2,02 | 2,04 | 1,99 | 2,02 | 0,32% | - |
| 21.03.2025 | 2,00 | 2,02 | 1,98 | 2,02 | 0,80% | - |
| 20.03.2025 | 2,01 | 2,02 | 1,98 | 2,00 | -0,40% | - |
| 19.03.2025 | 2,00 | 2,02 | 1,99 | 2,01 | 0,68% | 80,00 |
| 18.03.2025 | 1,94 | 2,01 | 1,94 | 2,00 | 2,81% | - |
| 17.03.2025 | 1,89 | 1,94 | 1,88 | 1,94 | 3,00% | 35.000,00 |
| 14.03.2025 | 1,87 | 1,89 | 1,86 | 1,89 | 0,88% | 200,00 |
| 13.03.2025 | 1,88 | 1,90 | 1,86 | 1,87 | -0,45% | - |
| 12.03.2025 | 1,89 | 1,92 | 1,88 | 1,88 | -0,69% | - |
| 11.03.2025 | 1,89 | 1,94 | 1,89 | 1,89 | 0,27% | - |
| 10.03.2025 | 1,96 | 1,96 | 1,88 | 1,89 | -3,68% | 500,00 |
| 07.03.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 1,06% | - |
| 06.03.2025 | 1,97 | 1,98 | 1,91 | 1,94 | -1,63% | 130,00 |
| 05.03.2025 | 2,03 | 2,03 | 1,96 | 1,97 | -2,69% | 500,00 |
| 04.03.2025 | 2,05 | 2,08 | 2,01 | 2,02 | -1,17% | - |
| 03.03.2025 | 1,98 | 2,09 | 1,89 | 2,05 | 3,41% | 2.000,00 |
| 28.02.2025 | 1,98 | 1,99 | 1,96 | 1,98 | -0,03% | - |
| 27.02.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -1,69% | 2.444,00 |
| 26.02.2025 | 2,04 | 2,06 | 2,01 | 2,01 | -1,08% | 500,00 |
| 25.02.2025 | 2,02 | 2,06 | 2,02 | 2,04 | 0,84% | 18.477,00 |
| 24.02.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 3,64% | 17.624,00 |
| 21.02.2025 | 1,95 | 1,98 | 1,94 | 1,95 | 0,13% | - |
| 20.02.2025 | 1,94 | 1,96 | 1,93 | 1,95 | 0,41% | 1.500,00 |
| 19.02.2025 | 1,97 | 1,99 | 1,91 | 1,94 | -1,70% | - |
| 18.02.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -0,45% | - |
| 17.02.2025 | 1,96 | 1,99 | 1,95 | 1,98 | 1,07% | - |
| 14.02.2025 | 1,96 | 1,99 | 1,96 | 1,96 | 0,00% | - |
| 13.02.2025 | 1,96 | 1,98 | 1,95 | 1,96 | 0,08% | - |
| 12.02.2025 | 1,94 | 1,96 | 1,93 | 1,96 | 1,16% | 3.000,00 |
| 11.02.2025 | 1,93 | 1,94 | 1,91 | 1,94 | 0,31% | 1.000,00 |
| 10.02.2025 | 1,93 | 1,95 | 1,92 | 1,93 | 0,34% | 15.000,00 |
| 07.02.2025 | 1,92 | 1,92 | 1,90 | 1,92 | 0,39% | - |
| 06.02.2025 | 1,92 | 1,94 | 1,91 | 1,92 | 0,05% | - |
| 05.02.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 1,27% | - |
| 04.02.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -1,23% | 2.500,00 |
| 03.02.2025 | 1,87 | 1,92 | 1,87 | 1,91 | 0,05% | - |
| 31.01.2025 | 1,91 | 1,92 | 1,90 | 1,91 | 0,13% | - |
| 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% | - |