2,800€
-1,06%
Echtzeit-Aktienkurs ARTMARKET.COM SA INH.EO 1
Bid:
Ask:
Aktienkurse zur ARTMARKET.COM SA INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,85 | 2,85 | 2,83 | 2,83 | 0,00% | - |
| 28.05.2026 | 2,79 | 2,83 | 2,78 | 2,83 | 1,07% | - |
| 27.05.2026 | 2,80 | 2,81 | 2,80 | 2,80 | 1,63% | - |
| 26.05.2026 | 2,75 | 2,76 | 2,75 | 2,76 | -1,43% | - |
| 25.05.2026 | 2,85 | 2,86 | 2,79 | 2,80 | -4,28% | - |
| 22.05.2026 | 2,92 | 2,93 | 2,92 | 2,92 | 1,21% | - |
| 21.05.2026 | 2,89 | 2,89 | 2,87 | 2,89 | 0,00% | - |
| 20.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -1,54% | - |
| 19.05.2026 | 2,93 | 2,94 | 2,93 | 2,93 | 0,34% | - |
| 18.05.2026 | 2,92 | 2,92 | 2,91 | 2,92 | 0,34% | - |
| 15.05.2026 | 2,91 | 2,91 | 2,90 | 2,91 | -3,16% | - |
| 14.05.2026 | 3,01 | 3,01 | 3,00 | 3,01 | -0,33% | - |
| 13.05.2026 | 3,00 | 3,02 | 3,00 | 3,02 | 0,84% | - |
| 12.05.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,34% | - |
| 11.05.2026 | 2,99 | 3,00 | 2,98 | 2,98 | 1,02% | - |
| 08.05.2026 | 2,94 | 2,96 | 2,94 | 2,95 | -0,67% | - |
| 06.05.2026 | 2,94 | 2,97 | 2,94 | 2,97 | 0,17% | - |
| 05.05.2026 | 2,96 | 2,97 | 2,96 | 2,97 | -0,67% | - |
| 04.05.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,53% | - |
| 30.04.2026 | 2,95 | 2,95 | 2,93 | 2,94 | -0,84% | - |
| 29.04.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 2,60% | - |
| 28.04.2026 | 2,89 | 2,89 | 2,88 | 2,89 | 0,00% | - |
| 27.04.2026 | 2,90 | 2,90 | 2,89 | 2,89 | 0,00% | - |
| 24.04.2026 | 2,88 | 2,89 | 2,88 | 2,89 | 1,58% | - |
| 23.04.2026 | 2,84 | 2,85 | 2,84 | 2,85 | -2,74% | - |
| 22.04.2026 | 2,90 | 2,93 | 2,90 | 2,93 | 0,17% | - |
| 21.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,64% | - |
| 20.04.2026 | 2,88 | 2,88 | 2,83 | 2,85 | 1,43% | - |
| 17.04.2026 | 2,80 | 2,81 | 2,80 | 2,81 | 0,18% | - |
| 16.04.2026 | 2,82 | 2,83 | 2,77 | 2,80 | -1,06% | - |
| 15.04.2026 | 2,83 | 2,83 | 2,82 | 2,83 | -0,53% | - |
| 14.04.2026 | 2,86 | 2,86 | 2,85 | 2,85 | 0,71% | - |
| 13.04.2026 | 2,83 | 2,87 | 2,82 | 2,83 | -1,57% | - |
| 10.04.2026 | 2,86 | 2,88 | 2,78 | 2,87 | 0,53% | - |
| 09.04.2026 | 2,86 | 2,87 | 2,86 | 2,86 | -3,22% | - |
| 08.04.2026 | 2,94 | 2,95 | 2,94 | 2,95 | 4,24% | - |
| 07.04.2026 | 2,83 | 2,84 | 2,83 | 2,83 | 2,91% | - |
| 02.04.2026 | 2,82 | 2,82 | 2,75 | 2,75 | -3,51% | - |
| 01.04.2026 | 2,85 | 2,86 | 2,84 | 2,85 | -1,72% | - |
| 31.03.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 3,02% | - |
| 30.03.2026 | 2,82 | 2,83 | 2,82 | 2,82 | -0,18% | - |
| 27.03.2026 | 2,80 | 2,82 | 2,69 | 2,82 | -0,35% | - |
| 26.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,57% | - |
| 25.03.2026 | 2,88 | 2,88 | 2,87 | 2,88 | 0,17% | - |
| 24.03.2026 | 2,86 | 2,88 | 2,86 | 2,87 | -1,03% | - |
| 23.03.2026 | 2,92 | 2,93 | 2,90 | 2,90 | -1,69% | - |
| 20.03.2026 | 2,95 | 2,95 | 2,94 | 2,95 | 0,85% | - |
| 19.03.2026 | 2,94 | 2,94 | 2,93 | 2,93 | -0,34% | - |
| 18.03.2026 | 2,99 | 3,00 | 2,88 | 2,94 | -1,01% | - |
| 17.03.2026 | 3,00 | 3,00 | 2,97 | 2,97 | -1,17% | - |
| 16.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,52% | - |
| 13.03.2026 | 2,96 | 2,97 | 2,96 | 2,96 | -3,75% | - |
| 12.03.2026 | 3,05 | 3,09 | 3,04 | 3,07 | -0,65% | - |
| 11.03.2026 | 3,09 | 3,09 | 3,08 | 3,09 | 4,57% | - |
| 10.03.2026 | 2,97 | 2,97 | 2,95 | 2,96 | -1,50% | - |
| 09.03.2026 | 3,02 | 3,02 | 2,99 | 3,00 | -3,23% | - |
| 06.03.2026 | 3,08 | 3,10 | 3,08 | 3,10 | 0,16% | - |
| 05.03.2026 | 3,07 | 3,10 | 3,07 | 3,10 | 5,09% | - |
| 04.03.2026 | 2,97 | 2,97 | 2,93 | 2,95 | -0,34% | - |
| 03.03.2026 | 2,96 | 2,97 | 2,96 | 2,96 | 1,03% | - |
| 02.03.2026 | 2,94 | 2,94 | 2,92 | 2,93 | -2,17% | - |
| 27.02.2026 | 2,99 | 2,99 | 2,98 | 2,99 | 0,84% | - |
| 26.02.2026 | 2,98 | 2,98 | 2,97 | 2,97 | -0,34% | - |
| 25.02.2026 | 2,90 | 2,98 | 2,86 | 2,98 | 1,71% | - |
| 24.02.2026 | 2,93 | 2,93 | 2,92 | 2,93 | 1,21% | - |
| 23.02.2026 | 2,90 | 2,90 | 2,88 | 2,89 | -0,52% | - |
| 20.02.2026 | 2,96 | 2,96 | 2,85 | 2,91 | -3,49% | - |
| 19.02.2026 | 3,01 | 3,01 | 3,00 | 3,01 | 1,35% | - |
| 18.02.2026 | 3,07 | 3,07 | 2,97 | 2,97 | -2,94% | - |
| 17.02.2026 | 3,06 | 3,07 | 3,06 | 3,06 | -1,13% | - |
| 16.02.2026 | 3,09 | 3,10 | 3,09 | 3,10 | -0,80% | - |
| 13.02.2026 | 3,11 | 3,12 | 3,11 | 3,12 | 0,32% | - |
| 12.02.2026 | 3,12 | 3,12 | 3,10 | 3,11 | -3,86% | - |
| 11.02.2026 | 3,24 | 3,25 | 3,24 | 3,24 | -1,67% | - |
| 10.02.2026 | 3,30 | 3,30 | 3,29 | 3,29 | -0,45% | - |
| 09.02.2026 | 3,22 | 3,31 | 3,19 | 3,31 | 3,44% | - |
| 06.02.2026 | 3,20 | 3,20 | 3,19 | 3,20 | 0,79% | - |
| 05.02.2026 | 3,18 | 3,18 | 3,17 | 3,17 | -1,40% | - |
| 04.02.2026 | 3,20 | 3,22 | 3,20 | 3,22 | 0,78% | - |
| 03.02.2026 | 3,19 | 3,20 | 3,19 | 3,19 | -0,47% | - |
| 02.02.2026 | 3,24 | 3,24 | 3,20 | 3,21 | 2,89% | - |
| 30.01.2026 | 3,11 | 3,12 | 3,10 | 3,12 | -2,81% | - |
| 29.01.2026 | 3,27 | 3,29 | 3,21 | 3,21 | -2,44% | - |
| 28.01.2026 | 3,37 | 3,37 | 3,26 | 3,29 | -0,90% | - |
| 27.01.2026 | 3,32 | 3,32 | 3,31 | 3,32 | -0,90% | - |
| 26.01.2026 | 3,35 | 3,35 | 3,34 | 3,35 | -1,04% | - |
| 23.01.2026 | 3,39 | 3,39 | 3,38 | 3,38 | -0,29% | - |
| 22.01.2026 | 3,40 | 3,40 | 3,39 | 3,39 | 0,59% | - |
| 21.01.2026 | 3,38 | 3,39 | 3,37 | 3,37 | 0,90% | - |
| 20.01.2026 | 3,36 | 3,36 | 3,33 | 3,34 | -0,89% | - |
| 19.01.2026 | 3,43 | 3,43 | 3,31 | 3,37 | -1,61% | - |
| 16.01.2026 | 3,42 | 3,43 | 3,42 | 3,43 | -1,01% | - |
| 15.01.2026 | 3,46 | 3,47 | 3,46 | 3,46 | 0,00% | - |
| 14.01.2026 | 3,46 | 3,47 | 3,46 | 3,46 | -0,29% | - |
| 13.01.2026 | 3,50 | 3,50 | 3,42 | 3,47 | -0,29% | - |
| 12.01.2026 | 3,52 | 3,53 | 3,47 | 3,48 | -1,00% | - |
| 09.01.2026 | 3,60 | 3,60 | 3,47 | 3,52 | -1,26% | - |
| 08.01.2026 | 3,54 | 3,56 | 3,54 | 3,56 | 0,14% | - |
| 07.01.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -1,52% | - |
| 06.01.2026 | 3,60 | 3,61 | 3,60 | 3,61 | 4,03% | - |