62,600€
-1,92%
Echtzeit-Aktienkurs ARYZTA AG NAM. SF-,80
Bid:
Ask:
Aktienkurse zur ARYZTA AG NAM. SF-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 63,53 | 64,05 | 63,08 | 63,53 | -0,47% | - |
| 04.06.2026 | 63,70 | 64,10 | 62,80 | 63,83 | 0,08% | - |
| 03.06.2026 | 64,98 | 65,13 | 63,60 | 63,78 | -1,77% | - |
| 02.06.2026 | 66,13 | 66,90 | 64,88 | 64,93 | -2,26% | - |
| 01.06.2026 | 66,70 | 66,98 | 65,33 | 66,43 | -0,67% | - |
| 29.05.2026 | 67,20 | 68,05 | 66,55 | 66,88 | -0,74% | 140,00 |
| 28.05.2026 | 66,83 | 67,50 | 66,20 | 67,38 | -0,33% | - |
| 27.05.2026 | 65,38 | 67,60 | 65,23 | 67,60 | 3,32% | 164,00 |
| 26.05.2026 | 61,43 | 65,73 | 61,25 | 65,43 | 7,78% | 152,00 |
| 25.05.2026 | 60,40 | 61,05 | 60,20 | 60,70 | 1,85% | - |
| 22.05.2026 | 62,13 | 62,25 | 59,55 | 59,60 | -4,37% | - |
| 21.05.2026 | 61,58 | 62,90 | 61,20 | 62,33 | 1,05% | - |
| 20.05.2026 | 62,00 | 62,28 | 60,45 | 61,68 | -1,00% | - |
| 19.05.2026 | 63,10 | 63,78 | 62,23 | 62,30 | -1,70% | - |
| 18.05.2026 | 62,40 | 63,63 | 62,15 | 63,38 | 0,76% | - |
| 15.05.2026 | 60,70 | 63,70 | 60,65 | 62,90 | 4,23% | - |
| 14.05.2026 | 62,25 | 62,58 | 60,35 | 60,35 | -2,86% | - |
| 13.05.2026 | 62,68 | 62,68 | 61,45 | 62,13 | 0,00% | 4,00 |
| 12.05.2026 | 62,43 | 62,98 | 61,65 | 62,13 | -0,96% | - |
| 11.05.2026 | 64,83 | 65,28 | 62,58 | 62,73 | -3,46% | - |
| 08.05.2026 | 64,88 | 66,18 | 64,65 | 64,98 | 0,19% | - |
| 07.05.2026 | 66,18 | 67,25 | 64,70 | 64,85 | -1,97% | - |
| 06.05.2026 | 66,43 | 66,80 | 65,85 | 66,15 | 0,30% | - |
| 05.05.2026 | 67,90 | 68,48 | 65,35 | 65,95 | -2,62% | - |
| 04.05.2026 | 68,18 | 70,15 | 67,50 | 67,73 | -0,55% | 76,00 |
| 30.04.2026 | 64,43 | 68,55 | 64,18 | 68,10 | 5,26% | - |
| 29.04.2026 | 65,18 | 65,80 | 64,20 | 64,70 | -0,50% | - |
| 28.04.2026 | 63,10 | 65,30 | 62,90 | 65,03 | 3,01% | - |
| 27.04.2026 | 64,30 | 64,35 | 62,75 | 63,13 | -2,06% | - |
| 24.04.2026 | 63,90 | 64,85 | 63,35 | 64,45 | 1,10% | - |
| 23.04.2026 | 64,98 | 65,75 | 63,13 | 63,75 | -3,56% | - |
| 22.04.2026 | 65,83 | 66,30 | 65,55 | 66,10 | 0,80% | - |
| 21.04.2026 | 66,68 | 67,28 | 65,28 | 65,58 | -2,16% | - |
| 20.04.2026 | 66,20 | 67,05 | 66,10 | 67,03 | 0,34% | - |
| 17.04.2026 | 66,60 | 67,53 | 66,10 | 66,80 | 0,45% | - |
| 16.04.2026 | 66,38 | 67,08 | 66,20 | 66,50 | 0,49% | - |
| 15.04.2026 | 67,73 | 68,40 | 65,78 | 66,18 | -2,29% | - |
| 14.04.2026 | 68,45 | 68,98 | 67,45 | 67,73 | -1,06% | - |
| 13.04.2026 | 67,53 | 69,15 | 67,53 | 68,45 | -0,22% | 7,00 |
| 10.04.2026 | 69,25 | 70,05 | 68,40 | 68,60 | -0,97% | - |
| 09.04.2026 | 67,58 | 69,60 | 67,48 | 69,28 | 2,78% | - |
| 08.04.2026 | 69,35 | 69,58 | 67,35 | 67,40 | -0,66% | - |
| 07.04.2026 | 67,63 | 69,05 | 67,03 | 67,85 | -0,22% | - |
| 02.04.2026 | 68,75 | 68,75 | 66,75 | 68,00 | -0,73% | - |
| 01.04.2026 | 68,75 | 69,25 | 67,25 | 68,50 | 1,11% | - |
| 31.03.2026 | 67,75 | 68,75 | 66,75 | 67,75 | 0,00% | - |
| 30.03.2026 | 66,25 | 68,25 | 65,25 | 67,75 | 1,50% | - |
| 27.03.2026 | 66,75 | 67,00 | 66,50 | 66,75 | 0,00% | - |
| 26.03.2026 | 64,75 | 67,75 | 64,75 | 66,75 | 1,91% | - |
| 25.03.2026 | 65,75 | 65,75 | 64,75 | 65,50 | 0,38% | - |
| 24.03.2026 | 65,25 | 66,25 | 64,25 | 65,25 | 3,57% | - |
| 23.03.2026 | 63,00 | 63,50 | 62,75 | 63,00 | -3,08% | - |
| 20.03.2026 | 65,25 | 65,75 | 64,25 | 65,00 | -1,14% | - |
| 19.03.2026 | 64,75 | 65,75 | 64,25 | 65,75 | 0,77% | - |
| 18.03.2026 | 68,75 | 68,75 | 64,75 | 65,25 | -3,33% | - |
| 17.03.2026 | 65,75 | 68,25 | 65,75 | 67,50 | 1,89% | - |
| 16.03.2026 | 65,75 | 67,25 | 65,75 | 66,25 | 0,76% | 1,00 |
| 13.03.2026 | 66,25 | 66,25 | 65,25 | 65,75 | -0,75% | - |
| 12.03.2026 | 66,25 | 67,00 | 65,75 | 66,25 | -2,93% | - |
| 10.03.2026 | 68,25 | 69,25 | 66,25 | 68,25 | -0,73% | - |
| 09.03.2026 | 66,75 | 69,25 | 66,00 | 68,75 | 6,18% | - |
| 06.03.2026 | 65,75 | 65,75 | 64,75 | 64,75 | -0,77% | - |
| 05.03.2026 | 66,25 | 66,75 | 65,25 | 65,25 | -2,25% | - |
| 04.03.2026 | 63,75 | 66,75 | 63,75 | 66,75 | 4,71% | - |
| 03.03.2026 | 63,75 | 63,75 | 62,25 | 63,75 | 0,79% | - |
| 02.03.2026 | 59,75 | 63,75 | 59,75 | 63,25 | 3,27% | - |
| 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% | - |