3,730€
-2,10%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,85 | 3,90 | 3,67 | 3,73 | -2,10% | 7.400,00 |
| 08.09.2026 | 3,86 | 3,96 | 3,81 | 3,81 | -1,55% | 160,00 |
| 07.09.2026 | 3,86 | 3,91 | 3,82 | 3,87 | 0,00% | 398,00 |
| 04.09.2026 | 4,00 | 4,00 | 3,86 | 3,87 | -2,03% | - |
| 03.09.2026 | 3,94 | 4,17 | 3,94 | 3,95 | 0,00% | - |
| 02.09.2026 | 3,99 | 4,07 | 3,94 | 3,95 | -0,25% | - |
| 01.09.2026 | 3,86 | 4,12 | 3,69 | 3,96 | 6,17% | 4.652,00 |
| 31.08.2026 | 3,90 | 4,02 | 3,73 | 3,73 | -3,12% | 7.479,00 |
| 28.08.2026 | 3,94 | 4,04 | 3,72 | 3,85 | -1,03% | - |
| 27.08.2026 | 4,11 | 4,14 | 3,89 | 3,89 | -5,12% | 17.000,00 |
| 26.08.2026 | 4,28 | 4,34 | 4,05 | 4,10 | -3,98% | - |
| 25.08.2026 | 4,41 | 4,53 | 4,20 | 4,27 | -3,61% | 9.821,00 |
| 24.08.2026 | 4,53 | 5,05 | 4,41 | 4,43 | -2,64% | 5.451,00 |
| 21.08.2026 | 4,69 | 5,42 | 4,32 | 4,55 | -2,15% | - |
| 20.08.2026 | 4,27 | 4,96 | 4,27 | 4,65 | 32,86% | 8.800,00 |
| 19.08.2026 | 3,76 | 4,28 | 3,50 | 3,50 | 3,55% | - |
| 18.08.2026 | 3,37 | 3,87 | 3,33 | 3,38 | 0,30% | 65.065,00 |
| 17.08.2026 | 3,09 | 3,56 | 2,94 | 3,37 | 12,33% | 7.970,00 |
| 14.08.2026 | 2,90 | 3,11 | 2,85 | 3,00 | 5,26% | 36.700,00 |
| 13.08.2026 | 2,63 | 2,97 | 2,59 | 2,85 | 8,37% | 21.583,00 |
| 12.08.2026 | 2,68 | 2,73 | 2,62 | 2,63 | -1,13% | 21.110,00 |
| 11.08.2026 | 2,77 | 2,79 | 2,65 | 2,66 | -1,48% | 28.750,00 |
| 10.08.2026 | 2,84 | 2,85 | 2,70 | 2,70 | -4,26% | 3.250,00 |
| 07.08.2026 | 2,81 | 2,85 | 2,74 | 2,82 | 1,44% | - |
| 06.08.2026 | 2,76 | 2,83 | 2,72 | 2,78 | 1,09% | - |
| 05.08.2026 | 2,80 | 2,82 | 2,75 | 2,75 | -1,79% | 517,00 |
| 04.08.2026 | 2,81 | 2,88 | 2,72 | 2,80 | 11,11% | - |
| 03.08.2026 | 2,80 | 2,81 | 2,52 | 2,52 | -10,00% | - |
| 31.07.2026 | 2,77 | 2,83 | 2,68 | 2,80 | 1,08% | - |
| 30.07.2026 | 2,63 | 2,77 | 2,56 | 2,77 | 5,73% | - |
| 29.07.2026 | 2,58 | 2,63 | 2,53 | 2,62 | 12,45% | 19.150,00 |
| 28.07.2026 | 2,61 | 2,61 | 2,33 | 2,33 | -10,73% | 11.500,00 |
| 27.07.2026 | 2,53 | 2,62 | 2,51 | 2,61 | 3,37% | 36.176,00 |
| 24.07.2026 | 2,49 | 2,59 | 2,48 | 2,53 | 1,81% | - |
| 23.07.2026 | 2,60 | 2,61 | 2,44 | 2,48 | -1,59% | - |
| 22.07.2026 | 2,35 | 2,58 | 2,26 | 2,52 | 7,69% | - |
| 21.07.2026 | 2,30 | 2,36 | 2,25 | 2,34 | 1,96% | 660,00 |
| 20.07.2026 | 2,35 | 2,36 | 2,21 | 2,30 | -2,55% | 27.729,00 |
| 17.07.2026 | 2,29 | 2,37 | 2,23 | 2,36 | 13,22% | - |
| 16.07.2026 | 2,17 | 2,33 | 2,06 | 2,08 | -3,70% | 78.000,00 |
| 15.07.2026 | 2,07 | 2,17 | 2,03 | 2,16 | 15,82% | 13.723,00 |
| 14.07.2026 | 2,06 | 2,08 | 1,87 | 1,87 | -9,38% | - |
| 13.07.2026 | 2,09 | 2,10 | 2,04 | 2,06 | -2,23% | 8.500,00 |
| 10.07.2026 | 2,08 | 2,11 | 2,00 | 2,11 | 12,27% | - |
| 09.07.2026 | 2,08 | 2,09 | 1,88 | 1,88 | -8,54% | 18.130,00 |
| 08.07.2026 | 2,06 | 2,08 | 2,04 | 2,05 | -0,39% | - |
| 07.07.2026 | 2,09 | 2,10 | 2,04 | 2,06 | -2,14% | 38.000,00 |
| 06.07.2026 | 2,06 | 2,11 | 2,04 | 2,10 | 1,94% | 19.228,00 |
| 03.07.2026 | 2,13 | 2,13 | 2,05 | 2,06 | -2,83% | - |
| 02.07.2026 | 2,14 | 2,18 | 2,06 | 2,12 | -0,56% | 19.800,00 |
| 01.07.2026 | 2,09 | 2,16 | 2,00 | 2,14 | 2,01% | 34.016,00 |
| 30.06.2026 | 2,11 | 2,11 | 2,05 | 2,09 | -0,57% | 350,00 |
| 29.06.2026 | 2,13 | 2,15 | 2,07 | 2,11 | -1,08% | 8.000,00 |
| 26.06.2026 | 2,06 | 2,16 | 2,03 | 2,13 | 3,40% | 19.057,00 |
| 25.06.2026 | 2,15 | 2,15 | 2,00 | 2,06 | 1,38% | 33.500,00 |
| 24.06.2026 | 2,15 | 2,16 | 2,02 | 2,03 | 4,64% | - |
| 23.06.2026 | 2,14 | 2,16 | 1,94 | 1,94 | 0,00% | - |
| 22.06.2026 | 2,27 | 2,28 | 1,94 | 1,94 | -14,54% | - |
| 19.06.2026 | 2,31 | 2,32 | 2,25 | 2,27 | 8,10% | 37.500,00 |
| 18.06.2026 | 2,35 | 2,36 | 2,10 | 2,10 | -10,45% | - |
| 17.06.2026 | 2,39 | 2,39 | 2,26 | 2,35 | -1,47% | - |
| 16.06.2026 | 2,39 | 2,40 | 2,33 | 2,38 | 0,21% | 9.560,00 |
| 15.06.2026 | 2,40 | 2,45 | 2,36 | 2,38 | -0,42% | - |
| 12.06.2026 | 2,37 | 2,41 | 2,36 | 2,39 | 0,42% | - |
| 11.06.2026 | 2,40 | 2,46 | 2,32 | 2,38 | -0,84% | - |
| 10.06.2026 | 2,76 | 2,76 | 2,28 | 2,40 | -13,22% | 25.288,00 |
| 09.06.2026 | 2,75 | 2,77 | 2,68 | 2,76 | 0,55% | - |
| 08.06.2026 | 2,71 | 2,77 | 2,69 | 2,75 | 12,04% | 39.675,00 |
| 05.06.2026 | 2,73 | 2,76 | 2,45 | 2,45 | -2,78% | - |
| 04.06.2026 | 2,79 | 2,80 | 2,52 | 2,52 | -9,35% | 11.592,00 |
| 03.06.2026 | 2,73 | 2,80 | 2,67 | 2,78 | 2,02% | - |
| 02.06.2026 | 2,79 | 2,82 | 2,70 | 2,73 | -2,15% | - |
| 01.06.2026 | 2,81 | 2,81 | 2,63 | 2,79 | -0,54% | 64,00 |
| 29.05.2026 | 2,84 | 2,84 | 2,74 | 2,80 | -1,06% | 18.454,00 |
| 28.05.2026 | 2,83 | 2,85 | 2,73 | 2,83 | -0,18% | 3.111,00 |
| 27.05.2026 | 2,80 | 2,90 | 2,78 | 2,84 | 1,25% | 2.042,00 |
| 26.05.2026 | 2,75 | 2,87 | 2,75 | 2,80 | 1,27% | - |
| 25.05.2026 | 2,80 | 2,86 | 2,75 | 2,77 | -0,36% | - |
| 22.05.2026 | 2,91 | 2,91 | 2,75 | 2,78 | -4,64% | 2.460,00 |
| 21.05.2026 | 2,88 | 2,92 | 2,78 | 2,91 | 0,69% | 30.800,00 |
| 20.05.2026 | 2,90 | 2,94 | 2,84 | 2,89 | -0,34% | - |
| 19.05.2026 | 2,93 | 2,95 | 2,86 | 2,90 | -1,69% | - |
| 18.05.2026 | 2,92 | 2,95 | 2,85 | 2,95 | 0,34% | - |
| 15.05.2026 | 2,91 | 2,96 | 2,83 | 2,94 | 3,52% | - |
| 14.05.2026 | 3,02 | 3,02 | 2,84 | 2,84 | -5,65% | - |
| 13.05.2026 | 3,01 | 3,02 | 2,93 | 3,01 | 0,50% | - |
| 12.05.2026 | 2,99 | 3,01 | 2,92 | 3,00 | -0,50% | - |
| 11.05.2026 | 2,99 | 3,02 | 2,90 | 3,01 | 0,17% | - |
| 08.05.2026 | 2,95 | 3,01 | 2,89 | 3,01 | 2,04% | - |
| 07.05.2026 | 2,96 | 2,98 | 2,88 | 2,95 | 1,55% | - |
| 06.05.2026 | 2,98 | 2,98 | 2,86 | 2,90 | -1,53% | - |
| 05.05.2026 | 2,97 | 2,97 | 2,91 | 2,95 | -0,51% | - |
| 04.05.2026 | 2,99 | 3,04 | 2,90 | 2,96 | -0,67% | - |
| 30.04.2026 | 2,93 | 3,01 | 2,83 | 2,98 | 0,68% | - |
| 29.04.2026 | 2,98 | 3,02 | 2,85 | 2,96 | 0,00% | - |
| 28.04.2026 | 2,88 | 3,00 | 2,84 | 2,96 | 2,78% | - |
| 27.04.2026 | 2,89 | 2,91 | 2,81 | 2,88 | -0,86% | - |
| 24.04.2026 | 2,88 | 2,91 | 2,80 | 2,91 | 1,04% | - |
| 23.04.2026 | 2,85 | 2,94 | 2,80 | 2,88 | -0,17% | - |
| 22.04.2026 | 2,90 | 2,91 | 2,83 | 2,88 | -0,52% | - |