13,580€
-1,09%
Echtzeit-Aktienkurs ARBONIA AG NA.SF4,20
Bid:
Ask:
Aktienkurse zur ARBONIA AG NA.SF4,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 13,73 | 13,73 | 13,48 | 13,58 | -1,09% | - |
| 20.06.2024 | 13,62 | 13,80 | 13,50 | 13,73 | 0,81% | - |
| 19.06.2024 | 13,50 | 13,74 | 13,45 | 13,62 | 0,89% | 7.000,00 |
| 18.06.2024 | 13,57 | 13,64 | 13,16 | 13,50 | -0,52% | - |
| 17.06.2024 | 13,66 | 13,78 | 13,40 | 13,57 | -0,51% | - |
| 14.06.2024 | 13,59 | 13,81 | 13,48 | 13,64 | 0,37% | 220,00 |
| 13.06.2024 | 13,42 | 13,69 | 13,34 | 13,59 | 1,12% | 200,00 |
| 12.06.2024 | 13,03 | 13,47 | 13,03 | 13,44 | 3,15% | - |
| 11.06.2024 | 12,79 | 13,07 | 12,78 | 13,03 | 1,88% | - |
| 10.06.2024 | 12,86 | 12,86 | 12,71 | 12,79 | -0,70% | 1.000,00 |
| 07.06.2024 | 12,86 | 12,89 | 12,62 | 12,88 | 0,16% | 350,00 |
| 06.06.2024 | 13,04 | 13,15 | 12,79 | 12,86 | -1,30% | 2.850,00 |
| 05.06.2024 | 12,93 | 13,25 | 12,92 | 13,03 | 0,77% | - |
| 04.06.2024 | 12,88 | 12,99 | 12,73 | 12,93 | 0,39% | 100,00 |
| 03.06.2024 | 13,04 | 13,08 | 12,86 | 12,88 | -1,30% | - |
| 31.05.2024 | 13,08 | 13,25 | 12,89 | 13,05 | -0,08% | - |
| 30.05.2024 | 12,82 | 13,10 | 12,79 | 13,06 | 1,95% | - |
| 29.05.2024 | 13,09 | 13,16 | 12,81 | 12,81 | -2,14% | - |
| 28.05.2024 | 13,48 | 13,67 | 13,06 | 13,09 | -2,89% | 1.500,00 |
| 27.05.2024 | 13,48 | 13,63 | 13,37 | 13,48 | 0,00% | 2.450,00 |
| 24.05.2024 | 12,90 | 13,59 | 12,88 | 13,48 | 4,50% | 9.998,00 |
| 23.05.2024 | 12,86 | 13,00 | 12,86 | 12,90 | 0,31% | 362,00 |
| 22.05.2024 | 12,87 | 12,94 | 12,63 | 12,86 | -0,08% | 2.000,00 |
| 21.05.2024 | 12,97 | 13,05 | 12,75 | 12,87 | -0,85% | - |
| 20.05.2024 | 12,97 | 13,00 | 12,97 | 12,98 | 0,08% | - |
| 17.05.2024 | 12,98 | 13,12 | 12,93 | 12,97 | -0,08% | 3.000,00 |
| 16.05.2024 | 13,02 | 13,16 | 12,96 | 12,98 | -0,31% | 2.150,00 |
| 15.05.2024 | 13,23 | 13,23 | 12,97 | 13,02 | -1,59% | 6.600,00 |
| 14.05.2024 | 13,18 | 13,23 | 13,08 | 13,23 | 0,38% | 600,00 |
| 13.05.2024 | 13,09 | 13,27 | 13,09 | 13,18 | 0,69% | - |
| 10.05.2024 | 13,06 | 13,30 | 13,06 | 13,09 | 0,15% | 855,00 |
| 09.05.2024 | 12,97 | 13,13 | 12,97 | 13,07 | 0,62% | - |
| 08.05.2024 | 12,95 | 13,03 | 12,85 | 12,99 | 0,31% | 1.500,00 |
| 07.05.2024 | 12,69 | 12,99 | 12,69 | 12,95 | 2,05% | 725,00 |
| 06.05.2024 | 12,61 | 12,70 | 12,43 | 12,69 | 0,63% | 175,00 |
| 03.05.2024 | 12,35 | 12,67 | 12,35 | 12,61 | 2,02% | 12.245,00 |
| 02.05.2024 | 12,40 | 12,48 | 12,30 | 12,36 | -0,24% | - |
| 30.04.2024 | 12,44 | 12,56 | 12,37 | 12,39 | -0,40% | - |
| 29.04.2024 | 12,30 | 12,44 | 12,28 | 12,44 | 1,22% | 1.000,00 |
| 26.04.2024 | 12,05 | 12,35 | 12,05 | 12,29 | 1,65% | 4.950,00 |
| 25.04.2024 | 12,10 | 12,12 | 11,86 | 12,09 | -0,08% | 100,00 |
| 24.04.2024 | 12,45 | 12,47 | 12,10 | 12,10 | -2,81% | - |
| 23.04.2024 | 12,61 | 12,65 | 12,44 | 12,45 | -1,27% | 3.700,00 |
| 22.04.2024 | 12,49 | 12,74 | 12,49 | 12,61 | 0,96% | - |
| 19.04.2024 | 12,76 | 12,86 | 12,37 | 12,49 | -2,12% | 1.064,00 |
| 18.04.2024 | 12,05 | 12,99 | 12,05 | 12,76 | 5,89% | 5.745,00 |
| 17.04.2024 | 11,98 | 12,10 | 11,87 | 12,05 | 0,58% | 50,00 |
| 16.04.2024 | 11,71 | 12,05 | 11,60 | 11,98 | 2,39% | - |
| 15.04.2024 | 11,85 | 11,90 | 11,63 | 11,70 | -1,18% | - |
| 12.04.2024 | 11,88 | 12,05 | 11,79 | 11,84 | -0,34% | 750,00 |
| 11.04.2024 | 11,94 | 11,94 | 11,75 | 11,88 | -0,17% | - |
| 10.04.2024 | 12,00 | 12,10 | 11,75 | 11,90 | -0,75% | - |
| 09.04.2024 | 12,03 | 12,10 | 11,88 | 11,99 | -0,33% | 500,00 |
| 08.04.2024 | 12,18 | 12,18 | 12,01 | 12,03 | -1,23% | - |
| 05.04.2024 | 12,08 | 12,24 | 12,07 | 12,18 | 0,83% | - |
| 04.04.2024 | 12,25 | 12,27 | 12,00 | 12,08 | -1,47% | - |
| 03.04.2024 | 12,27 | 12,33 | 12,23 | 12,26 | -0,08% | 105,00 |
| 02.04.2024 | 12,39 | 12,60 | 12,21 | 12,27 | -0,97% | - |
| 28.03.2024 | 12,30 | 12,40 | 12,22 | 12,39 | 0,73% | - |
| 27.03.2024 | 12,25 | 12,36 | 12,19 | 12,30 | 0,49% | - |
| 26.03.2024 | 12,35 | 12,41 | 12,20 | 12,24 | -0,89% | - |
| 25.03.2024 | 12,55 | 12,55 | 12,32 | 12,35 | -1,59% | - |
| 22.03.2024 | 12,26 | 12,68 | 12,21 | 12,55 | 2,37% | 2.000,00 |
| 21.03.2024 | 12,16 | 12,41 | 12,00 | 12,26 | 0,82% | - |
| 20.03.2024 | 11,91 | 12,17 | 11,83 | 12,16 | 2,10% | 5.000,00 |
| 19.03.2024 | 12,00 | 12,04 | 11,82 | 11,91 | -0,92% | - |
| 18.03.2024 | 11,89 | 12,16 | 11,86 | 12,02 | 1,09% | - |
| 15.03.2024 | 11,90 | 12,12 | 11,84 | 11,89 | -0,08% | 300,00 |
| 14.03.2024 | 11,98 | 12,07 | 11,84 | 11,90 | -0,67% | 1.000,00 |
| 13.03.2024 | 12,10 | 12,12 | 11,95 | 11,98 | -0,99% | - |
| 12.03.2024 | 12,00 | 12,15 | 12,00 | 12,10 | 0,83% | 500,00 |
| 11.03.2024 | 12,05 | 12,05 | 11,79 | 12,00 | -0,41% | - |
| 08.03.2024 | 12,15 | 12,18 | 12,01 | 12,05 | -0,82% | 500,00 |
| 07.03.2024 | 12,15 | 12,23 | 12,06 | 12,15 | -0,16% | 1.077,00 |
| 06.03.2024 | 12,28 | 12,30 | 12,13 | 12,17 | -0,65% | 250,00 |
| 05.03.2024 | 12,34 | 12,46 | 12,13 | 12,25 | -0,89% | 1.020,00 |
| 04.03.2024 | 12,42 | 12,52 | 12,31 | 12,36 | -0,32% | - |
| 01.03.2024 | 12,76 | 12,90 | 12,32 | 12,40 | -2,59% | 7.401,00 |
| 29.02.2024 | 12,63 | 13,00 | 12,32 | 12,73 | 0,95% | 400,00 |
| 28.02.2024 | 12,58 | 12,66 | 11,79 | 12,61 | 0,08% | 3.310,00 |
| 27.02.2024 | 10,36 | 12,62 | 10,35 | 12,60 | 21,62% | 20.946,00 |
| 26.02.2024 | 10,88 | 10,88 | 10,20 | 10,36 | -4,78% | 9.011,00 |
| 23.02.2024 | 10,84 | 10,99 | 10,76 | 10,88 | 0,37% | 3.692,00 |
| 22.02.2024 | 10,77 | 10,92 | 10,67 | 10,84 | 0,56% | 5.584,00 |
| 21.02.2024 | 10,69 | 10,86 | 10,66 | 10,78 | 0,84% | 4.002,00 |
| 20.02.2024 | 10,94 | 10,94 | 10,65 | 10,69 | -2,29% | 1.000,00 |
| 19.02.2024 | 10,89 | 10,99 | 10,75 | 10,94 | 0,46% | 9.218,00 |
| 16.02.2024 | 10,77 | 11,01 | 10,77 | 10,89 | 1,02% | 1.900,00 |
| 15.02.2024 | 10,68 | 10,94 | 10,68 | 10,78 | 0,84% | 4.368,00 |
| 14.02.2024 | 10,83 | 10,86 | 10,65 | 10,69 | -1,29% | - |
| 13.02.2024 | 11,34 | 11,41 | 10,78 | 10,83 | -4,50% | 982,00 |
| 12.02.2024 | 10,67 | 11,42 | 10,67 | 11,34 | 6,28% | 4.752,00 |
| 09.02.2024 | 10,61 | 10,69 | 10,53 | 10,67 | 0,57% | 4.184,00 |
| 08.02.2024 | 10,63 | 10,65 | 10,56 | 10,61 | -0,09% | 2.880,00 |
| 07.02.2024 | 10,75 | 10,78 | 10,58 | 10,62 | -1,21% | 1.860,00 |
| 06.02.2024 | 10,71 | 10,77 | 10,49 | 10,75 | 0,37% | 2.802,00 |
| 05.02.2024 | 10,70 | 10,80 | 10,45 | 10,71 | 0,28% | 8.457,00 |
| 02.02.2024 | 10,83 | 10,89 | 10,67 | 10,68 | -1,39% | 2.904,00 |
| 01.02.2024 | 10,75 | 10,96 | 10,68 | 10,83 | 0,74% | 5.046,00 |
| 31.01.2024 | 10,67 | 10,89 | 10,65 | 10,75 | 0,75% | 3.314,00 |