6,190€
-1,20%
Echtzeit-Aktienkurs ARBONIA AG NA.SF4,20
Bid:
Ask:
Aktienkurse zur ARBONIA AG NA.SF4,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,27 | 6,34 | 6,15 | 6,19 | -1,28% | 150,00 |
| 22.05.2025 | 6,27 | 6,36 | 6,26 | 6,27 | 0,00% | 150,00 |
| 21.05.2025 | 6,45 | 6,50 | 6,26 | 6,27 | -2,87% | 150,00 |
| 20.05.2025 | 6,39 | 6,51 | 6,36 | 6,45 | 0,70% | 125,00 |
| 19.05.2025 | 6,39 | 6,42 | 6,31 | 6,41 | 0,31% | 105,00 |
| 16.05.2025 | 6,63 | 6,65 | 6,37 | 6,39 | -3,62% | 150,00 |
| 15.05.2025 | 6,82 | 6,87 | 6,61 | 6,63 | -2,79% | - |
| 14.05.2025 | 6,64 | 6,88 | 6,63 | 6,82 | 2,64% | - |
| 13.05.2025 | 6,64 | 6,72 | 6,60 | 6,64 | -0,08% | - |
| 12.05.2025 | 6,55 | 6,73 | 6,51 | 6,65 | 1,45% | - |
| 09.05.2025 | 6,60 | 6,74 | 6,53 | 6,55 | -0,38% | - |
| 08.05.2025 | 6,41 | 6,67 | 6,36 | 6,58 | 2,65% | 45,00 |
| 07.05.2025 | 6,60 | 6,62 | 6,30 | 6,41 | -2,66% | - |
| 06.05.2025 | 6,95 | 6,97 | 6,58 | 6,58 | -5,39% | 20,00 |
| 05.05.2025 | 6,66 | 7,07 | 6,59 | 6,96 | 4,19% | - |
| 02.05.2025 | 6,79 | 6,96 | 6,37 | 6,68 | -0,52% | - |
| 30.04.2025 | 6,88 | 6,88 | 6,43 | 6,71 | -2,40% | 1.350,00 |
| 29.04.2025 | 12,37 | 12,40 | 6,21 | 6,88 | -44,47% | 6.528,00 |
| 28.04.2025 | 12,35 | 12,53 | 12,25 | 12,38 | 0,24% | 2.015,00 |
| 25.04.2025 | 11,92 | 12,36 | 11,92 | 12,35 | 3,69% | 2.480,00 |
| 24.04.2025 | 11,85 | 12,00 | 11,78 | 11,91 | 0,42% | 100,00 |
| 23.04.2025 | 11,77 | 12,00 | 11,66 | 11,86 | 2,42% | 300,00 |
| 22.04.2025 | 11,54 | 11,60 | 11,32 | 11,58 | 0,35% | - |
| 17.04.2025 | 11,20 | 11,58 | 11,20 | 11,54 | 2,85% | - |
| 16.04.2025 | 11,30 | 11,30 | 11,11 | 11,22 | -0,71% | - |
| 15.04.2025 | 11,38 | 11,40 | 11,23 | 11,30 | -0,62% | - |
| 14.04.2025 | 11,39 | 11,49 | 11,05 | 11,37 | 0,26% | - |
| 11.04.2025 | 11,16 | 11,39 | 10,80 | 11,34 | 1,98% | - |
| 10.04.2025 | 11,27 | 11,50 | 10,94 | 11,12 | -0,71% | - |
| 09.04.2025 | 11,03 | 11,24 | 10,73 | 11,20 | 1,17% | - |
| 08.04.2025 | 10,92 | 11,33 | 10,70 | 11,07 | 1,56% | 2.000,00 |
| 07.04.2025 | 10,63 | 11,23 | 8,76 | 10,90 | 0,09% | - |
| 04.04.2025 | 11,41 | 11,51 | 10,87 | 10,89 | -4,56% | 300,00 |
| 03.04.2025 | 11,66 | 11,69 | 11,40 | 11,41 | -2,14% | - |
| 02.04.2025 | 11,59 | 11,69 | 11,47 | 11,66 | 0,52% | - |
| 01.04.2025 | 11,53 | 11,71 | 11,50 | 11,60 | 0,26% | - |
| 31.03.2025 | 11,61 | 11,65 | 11,15 | 11,57 | -1,20% | - |
| 28.03.2025 | 11,67 | 11,95 | 11,61 | 11,71 | 0,34% | - |
| 27.03.2025 | 11,64 | 11,71 | 11,49 | 11,67 | 0,26% | 3.000,00 |
| 26.03.2025 | 11,81 | 11,83 | 11,62 | 11,64 | -1,44% | - |
| 25.03.2025 | 11,61 | 11,81 | 11,02 | 11,81 | 1,72% | - |
| 24.03.2025 | 11,65 | 11,79 | 11,53 | 11,61 | -0,34% | 30,00 |
| 21.03.2025 | 11,87 | 12,11 | 11,57 | 11,65 | -1,69% | 300,00 |
| 20.03.2025 | 12,09 | 12,23 | 11,75 | 11,85 | -1,99% | 100,00 |
| 19.03.2025 | 11,81 | 12,33 | 11,75 | 12,09 | 2,37% | 300,00 |
| 18.03.2025 | 11,70 | 11,91 | 11,68 | 11,81 | 0,94% | - |
| 17.03.2025 | 11,30 | 11,82 | 11,26 | 11,70 | 3,54% | - |
| 14.03.2025 | 11,22 | 11,34 | 11,17 | 11,30 | 0,71% | - |
| 13.03.2025 | 11,10 | 11,44 | 11,06 | 11,22 | 1,08% | 100,00 |
| 12.03.2025 | 11,09 | 11,36 | 11,08 | 11,10 | 0,09% | - |
| 11.03.2025 | 11,28 | 11,34 | 11,07 | 11,09 | -1,68% | 20,00 |
| 10.03.2025 | 11,46 | 11,57 | 11,22 | 11,28 | -1,74% | - |
| 07.03.2025 | 11,13 | 11,48 | 11,13 | 11,48 | 2,96% | 645,00 |
| 06.03.2025 | 11,32 | 11,42 | 11,13 | 11,15 | -1,50% | 940,00 |
| 05.03.2025 | 11,68 | 12,18 | 11,29 | 11,32 | -2,92% | - |
| 04.03.2025 | 13,34 | 13,37 | 11,26 | 11,66 | -12,66% | 3.542,00 |
| 03.03.2025 | 13,48 | 13,74 | 13,33 | 13,35 | -1,11% | 700,00 |
| 28.02.2025 | 13,74 | 13,74 | 13,30 | 13,50 | -1,82% | - |
| 27.02.2025 | 13,69 | 13,90 | 13,61 | 13,75 | 0,59% | 1.910,00 |
| 26.02.2025 | 13,34 | 13,74 | 13,23 | 13,67 | 2,55% | - |
| 25.02.2025 | 13,17 | 13,43 | 13,15 | 13,33 | 1,21% | - |
| 24.02.2025 | 13,29 | 13,39 | 13,11 | 13,17 | -0,90% | 40,00 |
| 21.02.2025 | 13,42 | 13,51 | 13,26 | 13,29 | -0,97% | - |
| 20.02.2025 | 13,63 | 13,65 | 13,29 | 13,42 | -1,54% | - |
| 19.02.2025 | 13,82 | 13,90 | 13,57 | 13,63 | -1,37% | - |
| 18.02.2025 | 13,65 | 13,86 | 13,58 | 13,82 | 1,25% | 600,00 |
| 17.02.2025 | 13,40 | 13,77 | 13,30 | 13,65 | 1,87% | 400,00 |
| 14.02.2025 | 13,40 | 13,56 | 13,19 | 13,40 | -0,15% | - |
| 13.02.2025 | 13,24 | 13,54 | 13,18 | 13,42 | 1,36% | - |
| 12.02.2025 | 13,13 | 13,25 | 13,06 | 13,24 | 0,84% | - |
| 11.02.2025 | 13,09 | 13,17 | 12,90 | 13,13 | 0,31% | - |
| 10.02.2025 | 13,30 | 13,30 | 13,05 | 13,09 | -1,13% | - |
| 07.02.2025 | 13,35 | 13,36 | 12,99 | 13,24 | -0,82% | - |
| 06.02.2025 | 13,23 | 13,43 | 13,20 | 13,35 | 1,06% | - |
| 05.02.2025 | 13,11 | 13,21 | 12,84 | 13,21 | 0,76% | 700,00 |
| 04.02.2025 | 13,01 | 13,20 | 12,97 | 13,11 | 0,77% | - |
| 03.02.2025 | 12,85 | 13,51 | 12,85 | 13,01 | -1,14% | - |
| 31.01.2025 | 12,98 | 13,19 | 12,98 | 13,16 | 1,31% | - |
| 30.01.2025 | 13,11 | 13,25 | 12,93 | 12,99 | -1,07% | - |
| 29.01.2025 | 13,25 | 13,52 | 13,11 | 13,13 | -0,98% | - |
| 28.01.2025 | 13,18 | 13,31 | 12,98 | 13,26 | 0,38% | - |
| 27.01.2025 | 13,08 | 13,27 | 13,02 | 13,21 | 0,38% | - |
| 24.01.2025 | 12,96 | 13,20 | 12,89 | 13,16 | 1,54% | - |
| 23.01.2025 | 12,55 | 13,12 | 12,43 | 12,96 | 3,27% | 280,00 |
| 22.01.2025 | 12,30 | 12,56 | 12,30 | 12,55 | 1,95% | 100,00 |
| 21.01.2025 | 12,11 | 12,37 | 12,03 | 12,31 | 1,40% | - |
| 20.01.2025 | 12,14 | 12,34 | 12,05 | 12,14 | 0,08% | - |
| 17.01.2025 | 12,08 | 12,37 | 11,87 | 12,13 | 0,41% | - |
| 16.01.2025 | 11,90 | 12,33 | 11,87 | 12,08 | 1,34% | - |
| 15.01.2025 | 11,61 | 11,98 | 11,57 | 11,92 | 2,67% | - |
| 14.01.2025 | 11,76 | 11,77 | 11,53 | 11,61 | -0,94% | 125,00 |
| 13.01.2025 | 11,58 | 11,75 | 11,56 | 11,72 | 0,77% | 1.000,00 |
| 10.01.2025 | 11,66 | 11,72 | 11,56 | 11,63 | -0,26% | - |
| 09.01.2025 | 11,80 | 11,98 | 11,64 | 11,66 | -1,19% | - |
| 08.01.2025 | 12,02 | 12,34 | 11,76 | 11,80 | -1,91% | - |
| 07.01.2025 | 11,92 | 12,07 | 11,85 | 12,03 | 0,84% | - |
| 06.01.2025 | 11,77 | 12,01 | 11,76 | 11,93 | 1,36% | - |
| 03.01.2025 | 11,88 | 11,94 | 11,69 | 11,77 | -0,93% | - |
| 02.01.2025 | 11,83 | 11,90 | 11,77 | 11,88 | 0,59% | - |
| 30.12.2024 | 11,88 | 12,05 | 11,81 | 11,81 | -0,59% | 100,00 |