11,300€
0,89%
Echtzeit-Aktienkurs Artnet AG
Bid:
Ask:
Aktienkurse zur Artnet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,35 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 24.07.2025 | 11,35 | 11,40 | 11,25 | 11,30 | 0,00% | - |
| 23.07.2025 | 11,35 | 11,40 | 11,25 | 11,30 | 0,00% | - |
| 22.07.2025 | 11,35 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 21.07.2025 | 11,35 | 11,65 | 11,20 | 11,40 | 0,00% | 9.600,00 |
| 18.07.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,88% | - |
| 17.07.2025 | 11,35 | 11,40 | 11,25 | 11,30 | -0,88% | 4.000,00 |
| 16.07.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,00% | - |
| 15.07.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,00% | - |
| 14.07.2025 | 11,30 | 11,40 | 11,25 | 11,40 | 0,88% | - |
| 11.07.2025 | 11,25 | 11,35 | 11,25 | 11,30 | 0,44% | - |
| 10.07.2025 | 11,25 | 11,35 | 11,25 | 11,25 | 0,00% | - |
| 09.07.2025 | 11,25 | 11,40 | 11,20 | 11,25 | 0,45% | - |
| 08.07.2025 | 11,35 | 11,35 | 11,20 | 11,20 | -1,32% | - |
| 07.07.2025 | 11,35 | 11,40 | 11,15 | 11,35 | -0,44% | - |
| 04.07.2025 | 11,35 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 03.07.2025 | 11,40 | 11,40 | 11,25 | 11,30 | -0,44% | - |
| 02.07.2025 | 11,40 | 11,40 | 11,25 | 11,35 | 0,00% | - |
| 01.07.2025 | 11,40 | 11,40 | 11,25 | 11,35 | 0,00% | - |
| 30.06.2025 | 11,25 | 11,40 | 11,25 | 11,35 | 0,89% | - |
| 27.06.2025 | 11,40 | 11,40 | 11,25 | 11,25 | -0,88% | - |
| 26.06.2025 | 11,40 | 11,40 | 11,25 | 11,35 | 0,44% | - |
| 25.06.2025 | 11,25 | 11,40 | 11,25 | 11,30 | 0,00% | - |
| 24.06.2025 | 11,40 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 23.06.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,44% | - |
| 20.06.2025 | 11,35 | 11,40 | 11,20 | 11,35 | 0,00% | - |
| 19.06.2025 | 11,25 | 11,40 | 11,20 | 11,35 | 0,44% | - |
| 18.06.2025 | 11,40 | 11,40 | 11,20 | 11,30 | 0,00% | - |
| 17.06.2025 | 11,40 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 16.06.2025 | 11,40 | 11,40 | 11,05 | 11,40 | 0,88% | - |
| 13.06.2025 | 11,40 | 11,45 | 11,25 | 11,30 | 0,44% | - |
| 12.06.2025 | 11,25 | 11,45 | 11,25 | 11,25 | -0,88% | - |
| 11.06.2025 | 11,35 | 11,40 | 11,25 | 11,35 | 0,89% | 19.560,00 |
| 10.06.2025 | 11,30 | 11,40 | 11,15 | 11,25 | -0,44% | - |
| 09.06.2025 | 11,25 | 11,35 | 11,20 | 11,30 | 0,00% | 2.320,00 |
| 06.06.2025 | 11,25 | 11,35 | 11,25 | 11,30 | 0,44% | - |
| 05.06.2025 | 11,25 | 11,25 | 11,15 | 11,25 | 0,00% | - |
| 04.06.2025 | 11,25 | 11,30 | 11,15 | 11,25 | -0,44% | 46.000,00 |
| 03.06.2025 | 11,25 | 11,30 | 11,25 | 11,30 | -0,88% | - |
| 02.06.2025 | 11,25 | 11,40 | 11,20 | 11,40 | 1,79% | 11.500,00 |
| 30.05.2025 | 11,25 | 11,40 | 11,20 | 11,20 | 0,00% | - |
| 29.05.2025 | 11,25 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 28.05.2025 | 11,15 | 11,25 | 11,15 | 11,20 | 0,45% | 50.000,00 |
| 27.05.2025 | 9,48 | 11,35 | 9,48 | 11,15 | 17,06% | 7.920,00 |
| 26.05.2025 | 9,43 | 9,75 | 9,18 | 9,53 | -0,78% | - |
| 23.05.2025 | 9,63 | 9,63 | 9,48 | 9,60 | 0,00% | - |
| 22.05.2025 | 9,33 | 9,63 | 9,28 | 9,60 | 3,23% | - |
| 21.05.2025 | 9,35 | 9,50 | 9,28 | 9,30 | 0,81% | - |
| 20.05.2025 | 9,38 | 9,78 | 9,23 | 9,23 | -0,54% | - |
| 19.05.2025 | 9,43 | 9,58 | 9,18 | 9,28 | -2,62% | - |
| 16.05.2025 | 9,48 | 9,58 | 9,45 | 9,53 | 0,53% | - |
| 15.05.2025 | 9,50 | 9,55 | 9,35 | 9,48 | 0,53% | - |
| 14.05.2025 | 9,38 | 9,53 | 9,38 | 9,43 | 0,53% | - |
| 13.05.2025 | 9,45 | 9,53 | 9,10 | 9,38 | -0,79% | - |
| 12.05.2025 | 9,33 | 9,48 | 9,28 | 9,45 | 1,61% | - |
| 09.05.2025 | 9,35 | 9,40 | 9,23 | 9,30 | -0,27% | - |
| 08.05.2025 | 9,40 | 9,40 | 9,23 | 9,33 | -0,80% | 1.750,00 |
| 07.05.2025 | 9,45 | 9,50 | 9,18 | 9,40 | -0,53% | - |
| 06.05.2025 | 9,50 | 9,53 | 9,35 | 9,45 | -0,79% | - |
| 05.05.2025 | 9,43 | 9,70 | 9,33 | 9,53 | 1,33% | - |
| 02.05.2025 | 9,25 | 9,60 | 9,13 | 9,40 | 1,62% | - |
| 30.04.2025 | 9,23 | 9,28 | 9,08 | 9,25 | 0,54% | - |
| 29.04.2025 | 9,18 | 9,35 | 8,88 | 9,20 | 0,82% | - |
| 28.04.2025 | 9,18 | 9,38 | 9,13 | 9,13 | -0,54% | - |
| 25.04.2025 | 9,45 | 9,50 | 9,13 | 9,18 | -2,91% | - |
| 24.04.2025 | 9,45 | 9,58 | 9,38 | 9,45 | 0,00% | - |
| 23.04.2025 | 9,28 | 9,60 | 9,25 | 9,45 | 1,34% | - |
| 22.04.2025 | 9,28 | 9,53 | 9,28 | 9,33 | 0,27% | 4.600,00 |
| 17.04.2025 | 9,40 | 9,60 | 9,20 | 9,30 | -0,80% | - |
| 16.04.2025 | 9,25 | 9,63 | 9,18 | 9,38 | 1,90% | - |
| 15.04.2025 | 9,33 | 9,43 | 9,08 | 9,20 | -3,16% | - |
| 14.04.2025 | 9,33 | 9,50 | 9,18 | 9,50 | 2,43% | - |
| 11.04.2025 | 8,88 | 9,40 | 8,78 | 9,28 | 4,51% | - |
| 10.04.2025 | 8,13 | 9,78 | 7,80 | 8,88 | 6,61% | - |
| 09.04.2025 | 7,85 | 8,33 | 7,85 | 8,33 | 4,39% | - |
| 08.04.2025 | 7,93 | 8,18 | 7,83 | 7,98 | 2,90% | 19.100,00 |
| 07.04.2025 | 7,98 | 8,18 | 7,75 | 7,75 | -3,13% | 1.440,00 |
| 04.04.2025 | 8,20 | 8,38 | 7,43 | 8,00 | -2,74% | - |
| 03.04.2025 | 8,33 | 8,55 | 8,20 | 8,23 | -1,79% | - |
| 02.04.2025 | 8,23 | 8,43 | 8,23 | 8,38 | 0,90% | - |
| 01.04.2025 | 8,25 | 8,45 | 8,23 | 8,30 | 0,91% | - |
| 31.03.2025 | 8,20 | 8,25 | 8,15 | 8,23 | 0,30% | - |
| 28.03.2025 | 8,43 | 8,48 | 8,13 | 8,20 | -1,20% | - |
| 27.03.2025 | 8,08 | 8,40 | 8,08 | 8,30 | 3,11% | - |
| 26.03.2025 | 8,03 | 8,13 | 7,90 | 8,05 | 0,00% | - |
| 25.03.2025 | 8,08 | 8,20 | 7,90 | 8,05 | -0,31% | - |
| 24.03.2025 | 8,08 | 8,25 | 7,95 | 8,08 | 0,00% | 1.305,00 |
| 21.03.2025 | 8,10 | 8,13 | 7,98 | 8,08 | -0,31% | - |
| 20.03.2025 | 8,00 | 8,20 | 7,95 | 8,10 | 0,93% | 9.400,00 |
| 19.03.2025 | 8,13 | 8,13 | 7,95 | 8,03 | -1,23% | - |
| 18.03.2025 | 8,10 | 8,13 | 8,08 | 8,13 | 0,31% | 10.800,00 |
| 17.03.2025 | 8,28 | 8,28 | 8,05 | 8,10 | -2,11% | - |
| 14.03.2025 | 8,08 | 8,30 | 7,98 | 8,28 | 2,48% | - |
| 13.03.2025 | 7,78 | 8,13 | 7,53 | 8,08 | 3,53% | - |
| 12.03.2025 | 8,00 | 8,03 | 7,75 | 7,80 | -2,80% | - |
| 11.03.2025 | 8,23 | 8,25 | 7,98 | 8,03 | -2,43% | - |
| 10.03.2025 | 8,63 | 8,65 | 8,15 | 8,23 | -3,80% | - |
| 07.03.2025 | 8,70 | 9,20 | 8,25 | 8,55 | -2,29% | 12.750,00 |
| 06.03.2025 | 7,63 | 8,98 | 7,30 | 8,75 | 14,38% | - |
| 05.03.2025 | 7,35 | 8,43 | 7,28 | 7,65 | 3,03% | - |