21,700€
0,46%
Echtzeit-Aktienkurs Artivion
Bid:
Ask:
Aktienkurse zur Artivion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 19,55 | 20,50 | 19,25 | 20,50 | 5,40% | - |
| 24.06.2026 | 18,20 | 19,45 | 18,20 | 19,45 | 8,36% | - |
| 23.06.2026 | 17,65 | 18,10 | 17,50 | 17,95 | 1,70% | - |
| 22.06.2026 | 18,45 | 18,55 | 17,65 | 17,65 | -4,08% | - |
| 19.06.2026 | 18,50 | 18,50 | 18,35 | 18,40 | 0,00% | - |
| 18.06.2026 | 18,60 | 18,95 | 18,25 | 18,40 | -0,27% | - |
| 17.06.2026 | 18,50 | 19,10 | 18,15 | 18,45 | 0,00% | - |
| 16.06.2026 | 18,20 | 18,95 | 18,15 | 18,45 | 1,65% | - |
| 15.06.2026 | 17,65 | 18,20 | 17,15 | 18,15 | 4,61% | - |
| 12.06.2026 | 17,80 | 17,95 | 17,35 | 17,35 | -2,80% | - |
| 11.06.2026 | 17,80 | 18,25 | 17,55 | 17,85 | 0,00% | - |
| 10.06.2026 | 18,05 | 18,35 | 17,85 | 17,85 | -1,92% | - |
| 09.06.2026 | 17,70 | 18,40 | 17,60 | 18,20 | 3,12% | - |
| 08.06.2026 | 17,45 | 17,75 | 17,15 | 17,65 | 1,15% | - |
| 05.06.2026 | 17,90 | 18,35 | 17,35 | 17,45 | -1,69% | - |
| 04.06.2026 | 17,70 | 18,60 | 17,65 | 17,75 | 1,14% | - |
| 03.06.2026 | 17,55 | 17,90 | 17,25 | 17,55 | -0,57% | - |
| 02.06.2026 | 18,00 | 18,20 | 17,65 | 17,65 | -2,75% | - |
| 01.06.2026 | 19,10 | 19,40 | 17,95 | 18,15 | -4,72% | - |
| 29.05.2026 | 19,40 | 19,80 | 19,05 | 19,05 | -1,55% | - |
| 28.05.2026 | 19,60 | 19,60 | 19,10 | 19,35 | -1,02% | - |
| 27.05.2026 | 19,90 | 20,30 | 19,45 | 19,55 | -2,01% | - |
| 26.05.2026 | 19,45 | 19,95 | 19,05 | 19,95 | 2,31% | - |
| 25.05.2026 | 19,45 | 19,55 | 19,45 | 19,50 | 0,78% | - |
| 22.05.2026 | 19,65 | 20,10 | 19,10 | 19,35 | -1,28% | - |
| 21.05.2026 | 19,50 | 19,60 | 19,05 | 19,60 | 0,51% | - |
| 20.05.2026 | 19,65 | 19,90 | 18,75 | 19,50 | -0,26% | - |
| 19.05.2026 | 20,90 | 21,10 | 19,55 | 19,55 | -3,69% | - |
| 18.05.2026 | 19,40 | 20,70 | 19,35 | 20,30 | 1,75% | - |
| 15.05.2026 | 19,60 | 19,95 | 19,15 | 19,95 | 1,27% | - |
| 14.05.2026 | 19,00 | 19,85 | 18,95 | 19,70 | 3,96% | - |
| 13.05.2026 | 19,70 | 19,80 | 18,75 | 18,95 | -3,56% | - |
| 12.05.2026 | 20,30 | 20,40 | 19,15 | 19,65 | -3,20% | - |
| 11.05.2026 | 21,70 | 22,10 | 19,85 | 20,30 | -5,58% | - |
| 08.05.2026 | 26,70 | 27,20 | 16,55 | 21,50 | -29,04% | 66,00 |
| 07.05.2026 | 29,60 | 30,70 | 29,40 | 30,30 | 2,71% | - |
| 06.05.2026 | 30,70 | 30,90 | 29,10 | 29,50 | -3,91% | - |
| 05.05.2026 | 30,50 | 30,90 | 29,70 | 30,70 | 1,32% | - |
| 04.05.2026 | 30,90 | 31,20 | 30,30 | 30,30 | -0,66% | - |
| 30.04.2026 | 29,50 | 30,70 | 29,50 | 30,50 | 3,04% | - |
| 29.04.2026 | 31,10 | 31,20 | 29,30 | 29,60 | -4,82% | - |
| 28.04.2026 | 31,70 | 32,20 | 30,70 | 31,10 | -1,27% | - |
| 27.04.2026 | 32,30 | 32,70 | 31,50 | 31,50 | -2,48% | - |
| 24.04.2026 | 31,80 | 32,40 | 31,40 | 32,30 | 1,57% | - |
| 23.04.2026 | 31,50 | 32,10 | 31,30 | 31,80 | 1,27% | - |
| 22.04.2026 | 31,30 | 32,20 | 31,30 | 31,40 | 0,96% | - |