17,550€
-4,62%
Echtzeit-Aktienkurs Artivion
Bid:
Ask:
Aktienkurse zur Artivion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 11.11.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 500,00 |
| 10.11.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 09.11.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -19,20% | - |
| 06.11.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 05.11.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 10,48% | - |
| 04.11.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 03.11.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 02.11.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 30.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 29.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 28.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 27.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 26.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 23.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 22.10.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 21.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 20.10.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 19.10.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 16.10.2026 | 19,50 | 19,50 | 19,40 | 19,40 | 2,11% | 117,00 |
| 15.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 14.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 13.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 12.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 09.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 08.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 07.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 06.10.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 05.10.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 02.10.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 01.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 30.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 29.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 28.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 25.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 24.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 23.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 22.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 21.09.2026 | 20,20 | 20,60 | 20,20 | 20,20 | -2,88% | 417,00 |
| 18.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 17.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 16.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 15.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 14.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 11.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 10.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 08.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 04.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 03.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 02.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 01.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 31.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 28.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 27.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | 20,00 |
| 26.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 25.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 24.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 21.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 20.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 19.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 18.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 17.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 14.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 13.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 12.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 7,89% | - |
| 11.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 10.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 07.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 06.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 05.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 04.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.08.2026 | 23,40 | 23,80 | 23,40 | 23,80 | -1,65% | 25,00 |
| 31.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 30.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 29.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 28.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 27.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 24.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 22.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 21.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 20.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 16.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 15.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 14.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 13.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 08.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 06.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 03.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 02.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | - |
| 01.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 30.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -6,67% | - |
| 29.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 26.06.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 2,56% | 200,00 |