17,550€
-3,57%
Echtzeit-Aktienkurs Artivion
Bid:
Ask:
Aktienkurse zur Artivion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,15 | 18,65 | 17,45 | 17,45 | -3,86% | - |
| 11.11.2026 | 18,50 | 18,60 | 18,10 | 18,15 | -1,63% | - |
| 10.11.2026 | 18,50 | 18,55 | 17,20 | 18,45 | -1,07% | - |
| 09.11.2026 | 18,25 | 18,75 | 17,25 | 18,65 | 2,47% | - |
| 06.11.2026 | 22,60 | 22,80 | 17,90 | 18,20 | -19,11% | - |
| 05.11.2026 | 23,40 | 23,90 | 21,90 | 22,50 | -3,43% | - |
| 04.11.2026 | 21,20 | 23,30 | 21,10 | 23,30 | 9,39% | - |
| 03.11.2026 | 21,00 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 02.11.2026 | 20,40 | 21,30 | 20,10 | 20,90 | 4,50% | - |
| 30.10.2026 | 21,00 | 21,00 | 19,60 | 20,00 | -4,31% | - |
| 29.10.2026 | 20,60 | 21,30 | 20,50 | 20,90 | 1,95% | - |
| 28.10.2026 | 20,60 | 20,90 | 20,10 | 20,50 | 0,99% | - |
| 27.10.2026 | 20,60 | 20,80 | 20,30 | 20,30 | -2,40% | - |
| 26.10.2026 | 21,00 | 21,00 | 20,70 | 20,80 | 0,00% | - |
| 23.10.2026 | 21,40 | 21,60 | 20,50 | 20,80 | -2,35% | - |
| 22.10.2026 | 20,40 | 21,50 | 20,30 | 21,30 | 4,41% | - |
| 21.10.2026 | 20,60 | 20,80 | 19,90 | 20,40 | -0,49% | - |
| 20.10.2026 | 20,05 | 20,90 | 19,90 | 20,50 | 3,54% | - |
| 19.10.2026 | 19,60 | 20,10 | 19,30 | 19,80 | 2,59% | - |
| 16.10.2026 | 19,55 | 19,65 | 19,25 | 19,30 | -1,28% | - |
| 15.10.2026 | 19,15 | 20,10 | 18,90 | 19,55 | 1,30% | - |
| 14.10.2026 | 19,20 | 19,55 | 19,00 | 19,30 | 0,26% | - |
| 13.10.2026 | 19,60 | 20,00 | 19,00 | 19,25 | -1,79% | - |
| 12.10.2026 | 19,05 | 19,65 | 18,95 | 19,60 | 3,16% | - |
| 09.10.2026 | 19,00 | 19,20 | 18,40 | 19,00 | 0,53% | - |
| 08.10.2026 | 19,30 | 19,40 | 18,65 | 18,90 | -3,08% | - |
| 07.10.2026 | 19,50 | 19,80 | 19,40 | 19,50 | 0,78% | - |
| 06.10.2026 | 20,10 | 20,50 | 19,25 | 19,35 | -4,68% | - |
| 05.10.2026 | 19,90 | 20,50 | 19,80 | 20,30 | 1,75% | - |
| 02.10.2026 | 19,60 | 20,10 | 19,25 | 19,95 | 0,25% | - |
| 01.10.2026 | 20,30 | 20,40 | 19,45 | 19,90 | -1,00% | - |
| 30.09.2026 | 20,30 | 20,30 | 19,95 | 20,10 | 1,26% | - |
| 29.09.2026 | 20,10 | 20,30 | 19,80 | 19,85 | -2,22% | - |
| 28.09.2026 | 19,80 | 20,50 | 19,75 | 20,30 | 2,27% | - |
| 25.09.2026 | 20,30 | 20,40 | 19,75 | 19,85 | -2,22% | - |
| 24.09.2026 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 23.09.2026 | 21,10 | 21,50 | 20,70 | 20,70 | -0,48% | - |
| 22.09.2026 | 20,70 | 21,10 | 20,50 | 20,80 | 0,48% | - |
| 21.09.2026 | 20,50 | 20,70 | 19,90 | 20,70 | 1,97% | - |
| 18.09.2026 | 20,90 | 21,10 | 20,30 | 20,30 | -2,87% | - |
| 17.09.2026 | 21,90 | 22,10 | 20,70 | 20,90 | -4,57% | - |
| 16.09.2026 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 15.09.2026 | 21,50 | 22,30 | 21,10 | 22,10 | 2,79% | - |
| 14.09.2026 | 21,70 | 22,20 | 21,50 | 21,50 | -0,92% | - |
| 11.09.2026 | 21,30 | 21,80 | 21,10 | 21,70 | 2,36% | - |
| 10.09.2026 | 21,70 | 21,90 | 21,10 | 21,20 | -2,30% | - |
| 09.09.2026 | 21,70 | 22,10 | 21,20 | 21,70 | 0,00% | - |
| 08.09.2026 | 21,90 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 07.09.2026 | 21,90 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 04.09.2026 | 22,10 | 22,10 | 20,60 | 22,10 | -0,90% | - |
| 03.09.2026 | 22,70 | 23,00 | 21,90 | 22,30 | -3,46% | - |
| 02.09.2026 | 23,30 | 24,00 | 22,90 | 23,10 | -1,70% | - |
| 01.09.2026 | 23,30 | 24,10 | 23,00 | 23,50 | 2,62% | - |
| 31.08.2026 | 23,10 | 23,20 | 22,50 | 22,90 | -0,87% | - |
| 28.08.2026 | 22,90 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 27.08.2026 | 23,30 | 23,50 | 22,80 | 23,10 | -0,86% | - |
| 26.08.2026 | 22,70 | 23,50 | 22,30 | 23,30 | 2,64% | - |
| 25.08.2026 | 23,00 | 23,20 | 22,50 | 22,70 | -2,58% | - |
| 24.08.2026 | 24,10 | 24,20 | 22,90 | 23,30 | -4,12% | - |
| 21.08.2026 | 23,90 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 20.08.2026 | 24,70 | 24,90 | 23,90 | 24,10 | -2,43% | - |
| 19.08.2026 | 24,90 | 25,90 | 24,70 | 24,70 | -0,80% | - |
| 18.08.2026 | 24,50 | 25,90 | 24,30 | 24,90 | 1,63% | - |
| 17.08.2026 | 25,30 | 25,30 | 24,50 | 24,50 | -2,78% | - |
| 14.08.2026 | 24,70 | 25,20 | 24,50 | 25,20 | 1,20% | - |
| 13.08.2026 | 24,90 | 24,90 | 24,30 | 24,90 | -1,58% | - |
| 12.08.2026 | 24,70 | 25,50 | 24,10 | 25,30 | 2,85% | - |
| 11.08.2026 | 22,90 | 24,90 | 22,70 | 24,60 | 7,42% | - |
| 10.08.2026 | 23,50 | 23,70 | 22,70 | 22,90 | -2,55% | - |
| 07.08.2026 | 23,90 | 24,40 | 23,10 | 23,50 | 2,17% | - |
| 06.08.2026 | 22,70 | 24,10 | 22,60 | 23,00 | 1,32% | - |
| 05.08.2026 | 23,50 | 23,50 | 22,30 | 22,70 | -2,58% | - |
| 04.08.2026 | 23,90 | 24,10 | 23,10 | 23,30 | -2,51% | 240,00 |
| 03.08.2026 | 23,50 | 24,50 | 23,40 | 23,90 | 3,02% | - |
| 31.07.2026 | 24,30 | 24,30 | 23,10 | 23,20 | -2,52% | - |
| 30.07.2026 | 24,10 | 24,30 | 23,70 | 23,80 | -2,06% | - |
| 29.07.2026 | 23,70 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 28.07.2026 | 22,90 | 24,50 | 22,90 | 23,70 | 3,49% | - |
| 27.07.2026 | 22,30 | 23,10 | 22,30 | 22,90 | 1,78% | - |
| 24.07.2026 | 21,90 | 22,50 | 21,80 | 22,50 | 2,74% | - |
| 23.07.2026 | 21,80 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 22.07.2026 | 21,80 | 22,00 | 21,70 | 21,90 | -0,90% | - |
| 21.07.2026 | 22,30 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 20.07.2026 | 21,90 | 22,30 | 21,70 | 22,30 | 1,83% | - |
| 17.07.2026 | 22,30 | 22,70 | 21,70 | 21,90 | -2,67% | - |
| 16.07.2026 | 21,30 | 22,50 | 21,10 | 22,50 | 7,66% | - |
| 15.07.2026 | 20,30 | 21,10 | 20,20 | 20,90 | 3,47% | - |
| 14.07.2026 | 21,10 | 21,10 | 19,95 | 20,20 | -3,35% | - |
| 13.07.2026 | 21,10 | 21,40 | 20,90 | 20,90 | -0,48% | - |
| 10.07.2026 | 21,10 | 21,30 | 20,70 | 21,00 | -0,94% | - |
| 09.07.2026 | 20,70 | 21,30 | 20,30 | 21,20 | 1,44% | - |
| 08.07.2026 | 21,30 | 21,70 | 20,90 | 20,90 | -1,88% | - |
| 07.07.2026 | 21,50 | 22,00 | 21,20 | 21,30 | -1,39% | - |
| 06.07.2026 | 20,90 | 21,70 | 20,50 | 21,60 | 2,86% | - |
| 03.07.2026 | 20,90 | 21,10 | 20,90 | 21,00 | 2,44% | - |
| 02.07.2026 | 20,70 | 21,10 | 20,50 | 20,50 | -0,97% | - |
| 01.07.2026 | 19,60 | 20,70 | 19,60 | 20,70 | 5,88% | - |
| 30.06.2026 | 19,70 | 19,70 | 18,65 | 19,55 | -2,25% | - |
| 29.06.2026 | 21,00 | 21,10 | 19,75 | 20,00 | -3,38% | 9.359,00 |
| 26.06.2026 | 19,90 | 21,10 | 19,45 | 20,70 | 0,98% | - |