60,250€
-1,63%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 61,25 | 61,75 | 59,75 | 61,25 | 0,41% | - |
| 26.02.2026 | 60,75 | 61,75 | 60,25 | 61,00 | 1,24% | - |
| 25.02.2026 | 60,75 | 60,75 | 59,75 | 60,25 | 2,12% | - |
| 24.02.2026 | 59,25 | 59,25 | 59,00 | 59,00 | -2,07% | - |
| 23.02.2026 | 60,25 | 60,75 | 60,25 | 60,25 | 1,26% | - |
| 20.02.2026 | 59,75 | 60,25 | 59,25 | 59,50 | 0,00% | - |
| 19.02.2026 | 59,75 | 59,75 | 59,25 | 59,50 | -0,42% | 8,00 |
| 18.02.2026 | 61,25 | 61,25 | 59,25 | 59,75 | -3,63% | - |
| 17.02.2026 | 60,75 | 62,25 | 60,25 | 62,00 | 1,64% | - |
| 16.02.2026 | 60,25 | 61,25 | 60,25 | 61,00 | 2,09% | - |
| 12.02.2026 | 60,25 | 60,50 | 59,75 | 59,75 | -0,42% | - |
| 11.02.2026 | 61,75 | 61,75 | 59,75 | 60,00 | -3,23% | - |
| 10.02.2026 | 61,25 | 62,25 | 61,25 | 62,00 | 1,64% | - |
| 09.02.2026 | 61,25 | 61,75 | 60,75 | 61,00 | 0,00% | - |
| 05.02.2026 | 60,25 | 62,25 | 60,25 | 61,00 | 3,39% | 60,00 |
| 03.02.2026 | 59,75 | 60,25 | 58,75 | 59,00 | -0,42% | 1,00 |
| 02.02.2026 | 59,25 | 59,50 | 58,75 | 59,25 | 0,42% | - |
| 30.01.2026 | 59,25 | 59,75 | 58,75 | 59,00 | 0,43% | - |
| 29.01.2026 | 59,25 | 59,75 | 58,75 | 58,75 | 0,00% | - |
| 27.01.2026 | 59,25 | 59,25 | 58,25 | 58,75 | -2,49% | - |
| 26.01.2026 | 59,25 | 61,25 | 59,25 | 60,25 | 2,99% | - |
| 23.01.2026 | 59,75 | 59,75 | 58,25 | 58,50 | -2,90% | - |
| 22.01.2026 | 56,50 | 62,25 | 56,00 | 60,25 | 12,62% | 58,00 |
| 21.01.2026 | 54,25 | 54,25 | 52,25 | 53,50 | -0,47% | - |
| 19.01.2026 | 53,25 | 53,75 | 53,25 | 53,75 | -1,38% | 18,00 |
| 16.01.2026 | 53,75 | 54,75 | 53,75 | 54,50 | 0,46% | 400,00 |
| 15.01.2026 | 53,75 | 54,25 | 52,75 | 54,25 | 0,93% | - |
| 14.01.2026 | 54,75 | 54,75 | 53,25 | 53,75 | -0,92% | 115,00 |
| 13.01.2026 | 56,75 | 56,75 | 54,25 | 54,25 | -4,41% | - |
| 09.01.2026 | 55,25 | 57,75 | 54,75 | 56,75 | 3,65% | 200,00 |
| 08.01.2026 | 55,25 | 55,75 | 54,25 | 54,75 | -0,45% | - |
| 07.01.2026 | 55,25 | 55,75 | 54,75 | 55,00 | 1,38% | - |
| 06.01.2026 | 54,75 | 55,25 | 53,75 | 54,25 | -1,36% | - |
| 05.01.2026 | 56,00 | 56,50 | 54,75 | 55,00 | -2,22% | - |
| 02.01.2026 | 55,25 | 56,25 | 55,00 | 56,25 | 1,81% | - |
| 30.12.2025 | 56,25 | 56,25 | 55,25 | 55,25 | -1,78% | - |
| 29.12.2025 | 55,25 | 56,25 | 55,25 | 56,25 | 1,35% | - |
| 23.12.2025 | 55,75 | 55,75 | 55,25 | 55,50 | 1,37% | - |
| 22.12.2025 | 55,75 | 55,75 | 54,50 | 54,75 | -0,90% | 100,00 |
| 18.12.2025 | 55,25 | 55,75 | 55,00 | 55,25 | 0,00% | - |
| 16.12.2025 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | 400,00 |
| 15.12.2025 | 55,25 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 12.12.2025 | 54,25 | 55,25 | 54,25 | 54,75 | 2,34% | - |
| 11.12.2025 | 53,25 | 53,75 | 53,25 | 53,50 | -0,47% | - |
| 10.12.2025 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 09.12.2025 | 54,50 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 05.12.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 1,39% | - |
| 04.12.2025 | 54,25 | 54,75 | 53,25 | 54,00 | -0,46% | - |
| 02.12.2025 | 55,50 | 55,75 | 53,75 | 54,25 | -0,46% | - |
| 28.11.2025 | 53,75 | 54,75 | 53,50 | 54,50 | 1,40% | - |
| 27.11.2025 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 26.11.2025 | 53,00 | 53,25 | 52,75 | 53,25 | 0,47% | - |
| 25.11.2025 | 53,25 | 53,25 | 53,00 | 53,00 | 0,00% | - |
| 24.11.2025 | 54,25 | 54,25 | 52,75 | 53,00 | -0,47% | - |
| 21.11.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | 2,00 |
| 20.11.2025 | 53,50 | 54,25 | 52,25 | 52,75 | -0,94% | - |
| 19.11.2025 | 53,25 | 53,25 | 52,75 | 53,25 | 0,47% | - |
| 18.11.2025 | 52,50 | 54,25 | 52,25 | 53,00 | 0,00% | - |
| 17.11.2025 | 53,00 | 53,75 | 52,75 | 53,00 | -0,47% | - |
| 14.11.2025 | 54,75 | 55,00 | 52,75 | 53,25 | -2,74% | - |
| 13.11.2025 | 55,75 | 56,00 | 54,25 | 54,75 | 0,92% | - |
| 12.11.2025 | 54,25 | 54,50 | 54,25 | 54,25 | -0,46% | - |
| 11.11.2025 | 53,75 | 54,75 | 53,25 | 54,50 | 1,87% | 342,00 |
| 10.11.2025 | 53,75 | 54,25 | 53,25 | 53,50 | 0,00% | - |
| 07.11.2025 | 53,75 | 53,75 | 53,50 | 53,50 | -0,47% | - |
| 06.11.2025 | 53,75 | 53,75 | 53,50 | 53,75 | 2,87% | - |
| 05.11.2025 | 52,25 | 52,50 | 52,25 | 52,25 | -1,88% | - |
| 04.11.2025 | 54,25 | 54,25 | 52,75 | 53,25 | -4,05% | - |
| 03.11.2025 | 55,75 | 55,75 | 55,50 | 55,50 | -0,45% | - |
| 31.10.2025 | 56,00 | 56,25 | 55,25 | 55,75 | 0,45% | - |
| 30.10.2025 | 55,75 | 56,00 | 55,25 | 55,50 | -0,45% | - |
| 29.10.2025 | 57,25 | 57,25 | 55,25 | 55,75 | -2,62% | - |
| 28.10.2025 | 57,75 | 58,00 | 56,75 | 57,25 | -3,38% | - |
| 24.10.2025 | 59,25 | 60,00 | 58,75 | 59,25 | 0,00% | 71,00 |
| 23.10.2025 | 58,50 | 59,25 | 58,25 | 59,25 | 2,16% | - |
| 22.10.2025 | 58,25 | 58,25 | 58,00 | 58,00 | 0,87% | - |
| 21.10.2025 | 57,50 | 57,75 | 57,50 | 57,50 | -0,43% | - |
| 20.10.2025 | 55,50 | 57,75 | 53,75 | 57,75 | 2,67% | 350,00 |
| 17.10.2025 | 55,00 | 56,25 | 54,75 | 56,25 | 1,81% | 1,00 |
| 16.10.2025 | 54,75 | 55,25 | 54,25 | 55,25 | 1,38% | - |
| 15.10.2025 | 55,75 | 56,25 | 54,25 | 54,50 | -1,80% | - |
| 14.10.2025 | 56,00 | 56,75 | 54,25 | 55,50 | -1,33% | 4,00 |
| 13.10.2025 | 58,75 | 58,75 | 55,75 | 56,25 | -4,26% | 2,00 |
| 10.10.2025 | 56,25 | 59,75 | 56,00 | 58,75 | 5,38% | 150,00 |
| 09.10.2025 | 55,25 | 55,75 | 55,25 | 55,75 | -1,33% | - |
| 08.10.2025 | 65,25 | 65,50 | 56,25 | 56,50 | -15,36% | 1.112,00 |
| 07.10.2025 | 67,00 | 67,25 | 65,75 | 66,75 | -1,48% | 2,00 |
| 06.10.2025 | 67,75 | 67,75 | 66,75 | 67,75 | 0,37% | 1,00 |
| 03.10.2025 | 68,50 | 68,75 | 66,75 | 67,50 | -1,10% | 1,00 |
| 02.10.2025 | 67,75 | 68,75 | 67,25 | 68,25 | 0,74% | 21,00 |
| 01.10.2025 | 69,50 | 69,75 | 67,25 | 67,75 | -2,87% | 40,00 |
| 30.09.2025 | 70,25 | 70,25 | 69,25 | 69,75 | -1,06% | 22,00 |
| 29.09.2025 | 71,25 | 72,25 | 70,25 | 70,50 | -2,42% | - |
| 26.09.2025 | 73,00 | 73,25 | 72,00 | 72,25 | -1,03% | - |
| 25.09.2025 | 73,75 | 73,75 | 72,25 | 73,00 | -1,02% | - |
| 24.09.2025 | 74,75 | 75,25 | 73,25 | 73,75 | -2,32% | - |
| 23.09.2025 | 76,00 | 76,75 | 75,25 | 75,50 | -1,63% | 77,00 |
| 22.09.2025 | 76,25 | 77,00 | 75,75 | 76,75 | 0,00% | - |
| 19.09.2025 | 76,75 | 77,25 | 76,25 | 76,75 | -0,65% | - |
| 18.09.2025 | 76,75 | 77,75 | 76,75 | 77,25 | 0,98% | - |