48,800€
-14,16%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 53,50 | 54,00 | 48,31 | 48,85 | -14,07% | 345,00 |
| 07.08.2026 | 55,93 | 57,03 | 55,93 | 56,85 | 1,70% | - |
| 06.08.2026 | 56,50 | 56,90 | 55,78 | 55,90 | -0,93% | - |
| 05.08.2026 | 56,58 | 56,78 | 55,68 | 56,43 | 0,04% | - |
| 04.08.2026 | 56,60 | 57,00 | 56,15 | 56,40 | -0,13% | - |
| 03.08.2026 | 57,35 | 57,40 | 56,28 | 56,48 | -1,09% | - |
| 31.07.2026 | 57,65 | 57,75 | 56,73 | 57,10 | -0,74% | - |
| 30.07.2026 | 57,30 | 58,00 | 56,80 | 57,53 | 0,04% | - |
| 29.07.2026 | 57,28 | 57,93 | 56,60 | 57,50 | -0,13% | - |
| 28.07.2026 | 57,05 | 58,28 | 56,80 | 57,58 | 1,36% | - |
| 27.07.2026 | 57,10 | 57,60 | 56,63 | 56,80 | 0,26% | - |
| 24.07.2026 | 56,33 | 57,43 | 56,05 | 56,65 | 0,62% | - |
| 23.07.2026 | 56,88 | 56,93 | 55,98 | 56,30 | -1,40% | - |
| 22.07.2026 | 57,83 | 58,13 | 57,03 | 57,10 | -1,21% | - |
| 21.07.2026 | 58,63 | 58,85 | 57,10 | 57,80 | -0,86% | - |
| 20.07.2026 | 60,75 | 60,90 | 58,18 | 58,30 | -4,50% | 1,00 |
| 17.07.2026 | 60,50 | 61,75 | 60,13 | 61,05 | 1,41% | - |
| 16.07.2026 | 61,98 | 61,98 | 60,10 | 60,20 | -2,63% | - |
| 15.07.2026 | 59,75 | 62,18 | 58,55 | 61,83 | 3,34% | - |
| 14.07.2026 | 60,70 | 60,75 | 59,35 | 59,83 | -1,40% | - |
| 13.07.2026 | 60,25 | 61,33 | 60,20 | 60,68 | -0,21% | - |
| 10.07.2026 | 60,45 | 61,00 | 60,20 | 60,80 | 0,54% | - |
| 09.07.2026 | 62,05 | 62,15 | 60,40 | 60,48 | -2,10% | - |
| 08.07.2026 | 60,28 | 61,83 | 60,03 | 61,78 | 2,45% | - |
| 07.07.2026 | 59,93 | 61,43 | 59,83 | 60,30 | 0,21% | - |
| 06.07.2026 | 60,40 | 61,50 | 59,70 | 60,18 | -0,25% | - |
| 03.07.2026 | 59,68 | 60,80 | 59,03 | 60,33 | 1,60% | - |
| 02.07.2026 | 58,50 | 60,25 | 58,33 | 59,38 | 1,32% | - |
| 01.07.2026 | 61,00 | 61,00 | 57,95 | 58,60 | -3,82% | - |
| 30.06.2026 | 61,28 | 62,48 | 60,35 | 60,93 | 0,08% | - |
| 29.06.2026 | 61,55 | 61,58 | 60,25 | 60,88 | -1,50% | - |
| 26.06.2026 | 61,28 | 62,38 | 61,10 | 61,80 | 0,20% | - |
| 25.06.2026 | 61,65 | 62,10 | 60,60 | 61,68 | 0,16% | - |
| 24.06.2026 | 58,80 | 61,68 | 58,35 | 61,58 | 4,45% | - |
| 23.06.2026 | 58,60 | 59,30 | 58,40 | 58,95 | 0,00% | - |
| 22.06.2026 | 59,55 | 60,48 | 58,93 | 58,95 | -0,76% | - |
| 19.06.2026 | 59,85 | 60,83 | 59,40 | 59,40 | -1,41% | - |
| 18.06.2026 | 61,30 | 61,68 | 59,38 | 60,25 | -1,43% | - |
| 17.06.2026 | 62,95 | 63,05 | 60,98 | 61,13 | -2,74% | - |
| 16.06.2026 | 63,35 | 63,38 | 61,10 | 62,85 | -1,14% | - |
| 15.06.2026 | 65,83 | 66,00 | 62,90 | 63,58 | -2,15% | - |
| 12.06.2026 | 64,48 | 65,05 | 63,55 | 64,98 | 2,12% | - |
| 11.06.2026 | 65,23 | 65,48 | 63,55 | 63,63 | -2,45% | - |
| 10.06.2026 | 65,35 | 66,55 | 65,20 | 65,23 | 0,54% | - |
| 09.06.2026 | 63,48 | 65,65 | 63,33 | 64,88 | 2,37% | - |
| 08.06.2026 | 63,45 | 64,90 | 63,20 | 63,38 | -0,24% | - |
| 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% | - |