20,500€
4,59%
Echtzeit-Aktienkurs Artivion
Bid:
Ask:
Aktienkurse zur Artivion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 6,12% | 66,00 |
| 19.10.2026 | 19,60 | 19,70 | 19,30 | 19,60 | 0,77% | - |
| 16.10.2026 | 19,55 | 19,65 | 19,30 | 19,45 | -2,75% | - |
| 15.10.2026 | 19,40 | 20,00 | 19,40 | 20,00 | 3,63% | 52,00 |
| 14.10.2026 | 19,20 | 19,40 | 19,00 | 19,30 | -0,77% | - |
| 13.10.2026 | 19,60 | 20,00 | 19,00 | 19,45 | 1,04% | - |
| 12.10.2026 | 19,05 | 19,25 | 18,95 | 19,25 | -0,26% | - |
| 09.10.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 52,00 |
| 08.10.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | 1,00 |
| 07.10.2026 | 19,50 | 19,60 | 19,50 | 19,60 | 0,77% | 2,00 |
| 06.10.2026 | 20,30 | 20,50 | 19,35 | 19,45 | -4,19% | - |
| 05.10.2026 | 19,90 | 20,50 | 19,80 | 20,30 | 4,64% | - |
| 02.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 1,00 |
| 01.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 2,00 |
| 30.09.2026 | 20,10 | 20,30 | 19,95 | 20,30 | 2,01% | - |
| 29.09.2026 | 20,10 | 20,30 | 19,80 | 19,90 | 0,00% | - |
| 28.09.2026 | 19,70 | 19,90 | 19,70 | 19,90 | -0,50% | 30,00 |
| 25.09.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -2,44% | 120,00 |
| 24.09.2026 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 23.09.2026 | 21,10 | 21,50 | 20,70 | 20,70 | 0,00% | - |
| 22.09.2026 | 20,70 | 21,00 | 20,50 | 20,70 | -0,48% | - |
| 21.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 6,00 |
| 18.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 1,00 |
| 17.09.2026 | 22,10 | 22,10 | 21,10 | 21,10 | -3,65% | - |
| 16.09.2026 | 22,10 | 22,10 | 21,70 | 21,90 | 1,39% | - |
| 15.09.2026 | 21,50 | 21,70 | 21,10 | 21,60 | 0,00% | - |
| 14.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 45,00 |
| 11.09.2026 | 21,30 | 21,80 | 21,10 | 21,30 | 0,00% | - |
| 10.09.2026 | 21,70 | 21,90 | 21,30 | 21,30 | -2,74% | - |
| 09.09.2026 | 21,70 | 22,10 | 21,20 | 21,90 | 1,39% | - |
| 08.09.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 241,00 |
| 07.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 3,00 |
| 04.09.2026 | 22,10 | 22,10 | 21,70 | 22,10 | -0,90% | - |
| 03.09.2026 | 22,70 | 23,00 | 21,90 | 22,30 | -5,11% | - |
| 02.09.2026 | 23,50 | 24,00 | 23,30 | 23,50 | 1,29% | - |
| 01.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 3,00 |
| 31.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | 12,00 |
| 28.08.2026 | 22,90 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 27.08.2026 | 23,50 | 23,50 | 22,80 | 23,10 | 1,76% | - |
| 26.08.2026 | 22,70 | 22,90 | 22,30 | 22,70 | 0,00% | - |
| 25.08.2026 | 23,10 | 23,20 | 22,50 | 22,70 | -1,30% | - |
| 24.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,56% | 50,00 |
| 21.08.2026 | 23,90 | 24,20 | 23,90 | 24,10 | -1,63% | - |
| 20.08.2026 | 24,70 | 24,90 | 24,30 | 24,50 | -4,67% | - |
| 19.08.2026 | 24,90 | 25,90 | 24,90 | 25,70 | 0,00% | - |
| 18.08.2026 | 24,40 | 25,90 | 24,30 | 25,70 | 1,98% | - |
| 17.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 100,00 |
| 14.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 507,00 |
| 13.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 2,00 |
| 12.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,49% | 180,00 |
| 11.08.2026 | 22,70 | 23,50 | 22,70 | 23,10 | -2,12% | - |
| 10.08.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -2,48% | 13,00 |
| 07.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,98% | 2,00 |
| 06.08.2026 | 22,70 | 23,70 | 22,60 | 23,50 | 4,44% | - |
| 05.08.2026 | 23,50 | 23,50 | 22,30 | 22,50 | -3,02% | - |
| 04.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | 250,00 |
| 03.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 250,00 |
| 31.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 3,00 |
| 30.07.2026 | 24,10 | 24,30 | 23,80 | 24,10 | -0,41% | - |
| 29.07.2026 | 23,60 | 24,20 | 23,60 | 24,20 | -0,82% | 10,00 |
| 28.07.2026 | 23,20 | 24,40 | 23,20 | 24,40 | 6,55% | 151,00 |
| 27.07.2026 | 22,30 | 23,00 | 22,30 | 22,90 | 3,62% | - |
| 24.07.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 0,45% | - |
| 23.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 1,00 |
| 22.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | 12,00 |
| 21.07.2026 | 22,30 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 20.07.2026 | 21,90 | 22,20 | 21,70 | 22,10 | -1,34% | - |
| 17.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 14,00 |
| 16.07.2026 | 21,30 | 22,50 | 21,10 | 22,40 | 6,67% | - |
| 15.07.2026 | 20,30 | 21,10 | 20,20 | 21,00 | 4,48% | - |
| 14.07.2026 | 21,10 | 21,10 | 19,95 | 20,10 | -4,29% | - |
| 13.07.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 300,00 |
| 10.07.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 1,92% | - |
| 09.07.2026 | 20,70 | 20,90 | 20,30 | 20,80 | -0,95% | - |
| 08.07.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 87,00 |
| 07.07.2026 | 21,80 | 21,80 | 21,20 | 21,20 | 1,92% | 355,00 |
| 06.07.2026 | 20,90 | 21,00 | 20,50 | 20,80 | -0,95% | - |
| 03.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 13,00 |
| 02.07.2026 | 20,70 | 21,10 | 20,50 | 20,70 | -0,48% | - |
| 01.07.2026 | 19,70 | 20,80 | 19,60 | 20,80 | 10,05% | 932,00 |
| 30.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -7,35% | 6,00 |
| 29.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | 250,00 |
| 26.06.2026 | 19,80 | 19,80 | 19,40 | 19,40 | -3,00% | - |
| 25.06.2026 | 19,40 | 20,40 | 19,10 | 20,00 | 3,63% | - |
| 24.06.2026 | 18,20 | 19,30 | 18,10 | 19,30 | 7,22% | - |
| 23.06.2026 | 17,50 | 18,00 | 17,30 | 18,00 | 1,69% | - |
| 22.06.2026 | 18,30 | 18,50 | 17,70 | 17,70 | -3,28% | - |
| 19.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 2,00 |
| 18.06.2026 | 18,60 | 18,60 | 18,30 | 18,30 | -3,68% | 236,00 |
| 17.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 299,00 |
| 16.06.2026 | 18,20 | 18,95 | 18,15 | 18,70 | 6,25% | - |
| 15.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 10,00 |
| 12.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,48% | 150,00 |
| 11.06.2026 | 17,80 | 18,25 | 17,55 | 18,15 | -0,55% | - |
| 10.06.2026 | 17,95 | 18,25 | 17,85 | 18,25 | 1,39% | - |
| 09.06.2026 | 17,65 | 18,40 | 17,60 | 18,00 | 1,69% | - |
| 08.06.2026 | 17,50 | 17,70 | 17,50 | 17,70 | -1,12% | 1.395,00 |
| 05.06.2026 | 17,90 | 18,35 | 17,85 | 17,90 | -1,65% | - |
| 04.06.2026 | 17,70 | 18,60 | 17,70 | 18,20 | 4,00% | - |
| 03.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | 2,00 |