3,665€
0,69%
Echtzeit-Aktienkurs ARTMARKET.COM SA INH.EO 1
Bid:
Ask:
Aktienkurse zur ARTMARKET.COM SA INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,51 | 3,64 | 3,51 | 3,63 | -0,27% | - |
| 08.09.2026 | 3,51 | 3,64 | 3,51 | 3,64 | 0,00% | - |
| 07.09.2026 | 3,51 | 3,64 | 3,51 | 3,64 | -1,36% | - |
| 04.09.2026 | 3,60 | 3,79 | 3,60 | 3,69 | -2,64% | - |
| 03.09.2026 | 3,58 | 3,81 | 3,58 | 3,79 | -12,67% | - |
| 02.09.2026 | 3,59 | 4,34 | 3,59 | 4,34 | 21,57% | 1,00 |
| 01.09.2026 | 3,47 | 3,57 | 3,47 | 3,57 | -0,83% | - |
| 31.08.2026 | 3,51 | 3,66 | 3,51 | 3,60 | -2,17% | - |
| 28.08.2026 | 3,55 | 3,80 | 3,55 | 3,68 | -4,91% | - |
| 27.08.2026 | 3,69 | 3,91 | 3,69 | 3,87 | -0,26% | - |
| 26.08.2026 | 3,85 | 4,01 | 3,85 | 3,88 | -4,90% | - |
| 25.08.2026 | 3,97 | 4,08 | 3,97 | 4,08 | -9,13% | - |
| 24.08.2026 | 4,08 | 4,70 | 4,08 | 4,49 | 7,16% | - |
| 21.08.2026 | 4,28 | 5,10 | 4,19 | 4,19 | -1,41% | 4.000,00 |
| 20.08.2026 | 3,85 | 4,25 | 3,85 | 4,25 | 9,82% | - |
| 19.08.2026 | 3,38 | 3,87 | 3,38 | 3,87 | 18,35% | - |
| 18.08.2026 | 3,04 | 3,31 | 3,04 | 3,27 | 2,83% | - |
| 17.08.2026 | 2,78 | 3,18 | 2,78 | 3,18 | 17,34% | - |
| 14.08.2026 | 2,61 | 2,73 | 2,61 | 2,71 | -3,21% | - |
| 13.08.2026 | 2,37 | 2,80 | 2,37 | 2,80 | 10,67% | - |
| 12.08.2026 | 2,41 | 2,59 | 2,41 | 2,53 | -2,32% | - |
| 11.08.2026 | 2,48 | 2,61 | 2,48 | 2,59 | -0,77% | - |
| 10.08.2026 | 2,56 | 2,61 | 2,56 | 2,61 | -1,14% | - |
| 07.08.2026 | 2,52 | 2,64 | 2,52 | 2,64 | 0,00% | - |
| 06.08.2026 | 2,48 | 2,70 | 2,48 | 2,64 | 0,00% | - |
| 05.08.2026 | 2,52 | 2,64 | 2,52 | 2,64 | -2,58% | - |
| 04.08.2026 | 2,52 | 2,71 | 2,52 | 2,71 | 1,50% | - |
| 03.08.2026 | 2,52 | 2,67 | 2,47 | 2,67 | 3,09% | - |
| 31.07.2026 | 2,48 | 2,65 | 2,48 | 2,59 | 3,60% | - |
| 30.07.2026 | 2,36 | 2,50 | 2,36 | 2,50 | 2,88% | - |
| 29.07.2026 | 2,32 | 2,43 | 2,32 | 2,43 | -1,62% | - |
| 28.07.2026 | 2,35 | 2,47 | 2,35 | 2,47 | 2,07% | - |
| 27.07.2026 | 2,27 | 2,42 | 2,27 | 2,42 | 0,00% | - |
| 24.07.2026 | 2,23 | 2,42 | 2,23 | 2,42 | 1,68% | - |
| 23.07.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 0,42% | - |
| 22.07.2026 | 2,11 | 2,37 | 2,11 | 2,37 | 9,72% | - |
| 21.07.2026 | 2,07 | 2,16 | 2,07 | 2,16 | -0,46% | - |
| 20.07.2026 | 2,12 | 2,17 | 2,12 | 2,17 | -0,91% | - |
| 17.07.2026 | 2,07 | 2,19 | 2,07 | 2,19 | 2,82% | - |
| 16.07.2026 | 1,95 | 2,13 | 1,95 | 2,13 | 10,65% | - |
| 15.07.2026 | 1,87 | 1,93 | 1,87 | 1,93 | -2,04% | - |
| 14.07.2026 | 1,86 | 1,97 | 1,86 | 1,97 | -0,51% | - |
| 13.07.2026 | 1,89 | 1,98 | 1,89 | 1,98 | 2,86% | - |
| 10.07.2026 | 1,87 | 1,94 | 1,87 | 1,92 | -0,78% | - |
| 09.07.2026 | 1,87 | 1,99 | 1,87 | 1,94 | -0,51% | - |
| 08.07.2026 | 1,86 | 1,95 | 1,86 | 1,95 | -1,52% | - |
| 07.07.2026 | 1,89 | 2,00 | 1,89 | 1,98 | 0,51% | - |
| 06.07.2026 | 1,86 | 1,97 | 1,86 | 1,97 | 0,00% | - |
| 03.07.2026 | 1,91 | 1,97 | 1,91 | 1,97 | -1,50% | - |
| 02.07.2026 | 1,93 | 2,05 | 1,93 | 2,00 | 1,01% | - |
| 01.07.2026 | 1,88 | 1,98 | 1,88 | 1,98 | -0,50% | - |
| 30.06.2026 | 1,89 | 1,99 | 1,89 | 1,99 | 0,00% | - |
| 29.06.2026 | 1,92 | 1,99 | 1,92 | 1,99 | 0,00% | - |
| 26.06.2026 | 1,86 | 1,99 | 1,86 | 1,99 | 2,06% | - |
| 25.06.2026 | 1,83 | 2,01 | 1,83 | 1,95 | 0,00% | - |
| 24.06.2026 | 1,94 | 1,97 | 1,94 | 1,95 | -1,02% | - |
| 23.06.2026 | 1,94 | 1,98 | 1,94 | 1,97 | -8,60% | - |
| 22.06.2026 | 2,04 | 2,15 | 2,04 | 2,15 | -0,92% | - |
| 19.06.2026 | 2,09 | 2,21 | 2,09 | 2,17 | 0,00% | - |
| 18.06.2026 | 2,12 | 2,18 | 2,12 | 2,17 | -2,69% | - |
| 17.06.2026 | 2,15 | 2,23 | 2,15 | 2,23 | 0,00% | - |
| 16.06.2026 | 2,14 | 2,28 | 2,14 | 2,23 | -0,45% | - |
| 15.06.2026 | 2,14 | 2,28 | 2,14 | 2,24 | -0,44% | - |
| 12.06.2026 | 2,12 | 2,25 | 2,12 | 2,25 | 1,35% | - |
| 11.06.2026 | 2,16 | 2,25 | 2,16 | 2,22 | -4,31% | - |
| 10.06.2026 | 2,48 | 2,48 | 2,32 | 2,32 | -8,66% | - |
| 09.06.2026 | 2,48 | 2,59 | 2,48 | 2,54 | -1,93% | - |
| 08.06.2026 | 2,45 | 2,59 | 2,45 | 2,59 | 0,78% | - |
| 05.06.2026 | 2,46 | 2,58 | 2,46 | 2,57 | 0,00% | - |
| 04.06.2026 | 2,51 | 2,57 | 2,51 | 2,57 | -11,99% | - |
| 03.06.2026 | 2,46 | 2,92 | 2,46 | 2,92 | 12,74% | 574,00 |
| 02.06.2026 | 2,50 | 2,59 | 2,50 | 2,59 | -0,77% | - |
| 01.06.2026 | 2,52 | 2,61 | 2,52 | 2,61 | -1,14% | - |
| 29.05.2026 | 2,55 | 2,64 | 2,55 | 2,64 | 0,00% | - |
| 28.05.2026 | 2,56 | 2,64 | 2,56 | 2,64 | 0,00% | - |
| 27.05.2026 | 2,52 | 2,66 | 2,52 | 2,64 | -0,75% | - |
| 26.05.2026 | 2,48 | 2,66 | 2,48 | 2,66 | 0,76% | - |
| 25.05.2026 | 2,50 | 2,66 | 2,50 | 2,64 | -1,86% | - |
| 22.05.2026 | 2,61 | 2,69 | 2,61 | 2,69 | 1,13% | - |
| 21.05.2026 | 2,59 | 2,71 | 2,59 | 2,66 | -1,85% | - |
| 20.05.2026 | 2,61 | 2,72 | 2,61 | 2,71 | -1,09% | - |
| 19.05.2026 | 2,65 | 2,74 | 2,65 | 2,74 | 0,00% | - |
| 18.05.2026 | 2,65 | 2,74 | 2,65 | 2,74 | 0,74% | - |
| 15.05.2026 | 2,65 | 2,72 | 2,65 | 2,72 | -1,81% | - |
| 14.05.2026 | 2,70 | 2,77 | 2,70 | 2,77 | -1,42% | - |
| 13.05.2026 | 2,69 | 2,81 | 2,69 | 2,81 | 0,00% | - |
| 12.05.2026 | 2,71 | 2,82 | 2,71 | 2,81 | -1,40% | - |
| 11.05.2026 | 2,70 | 2,85 | 2,70 | 2,85 | 3,26% | - |
| 08.05.2026 | 2,66 | 2,76 | 2,66 | 2,76 | 0,36% | - |
| 07.05.2026 | 2,66 | 2,78 | 2,66 | 2,75 | -1,08% | - |
| 06.05.2026 | 2,65 | 2,79 | 2,65 | 2,78 | -0,36% | - |
| 05.05.2026 | 2,66 | 2,79 | 2,66 | 2,79 | 0,72% | - |
| 04.05.2026 | 2,67 | 2,77 | 2,67 | 2,77 | 2,21% | - |
| 30.04.2026 | 2,66 | 2,72 | 2,66 | 2,71 | -1,09% | - |
| 29.04.2026 | 2,66 | 2,77 | 2,66 | 2,74 | -0,72% | - |
| 28.04.2026 | 2,59 | 2,78 | 2,59 | 2,76 | 1,47% | - |
| 27.04.2026 | 2,61 | 2,72 | 2,61 | 2,72 | 2,26% | - |
| 24.04.2026 | 2,59 | 2,66 | 2,59 | 2,66 | -1,48% | - |
| 23.04.2026 | 2,59 | 2,70 | 2,59 | 2,70 | -1,10% | - |
| 22.04.2026 | 2,61 | 2,73 | 2,61 | 2,73 | 1,11% | - |