57,000€
1,88%
Echtzeit-Aktienkurs ARYZTA AG NAM. SF-,80
Bid:
Ask:
Aktienkurse zur ARYZTA AG NAM. SF-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 56,30 | 56,65 | 56,30 | 56,65 | 1,25% | 105,00 |
| 06.08.2026 | 56,00 | 56,00 | 55,95 | 55,95 | -0,97% | 80,00 |
| 05.08.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,22% | 50,00 |
| 04.08.2026 | 56,58 | 57,00 | 56,13 | 56,38 | -0,22% | - |
| 03.08.2026 | 57,35 | 57,40 | 56,28 | 56,50 | -2,08% | - |
| 31.07.2026 | 57,70 | 57,70 | 57,70 | 57,70 | 0,70% | 100,00 |
| 30.07.2026 | 57,45 | 57,55 | 57,30 | 57,30 | 0,17% | 85,00 |
| 29.07.2026 | 57,65 | 57,65 | 56,85 | 57,20 | -0,26% | 100,00 |
| 28.07.2026 | 57,30 | 57,35 | 57,30 | 57,35 | 0,92% | 505,00 |
| 27.07.2026 | 57,10 | 57,58 | 56,60 | 56,83 | -0,31% | - |
| 24.07.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 1,29% | 75,00 |
| 23.07.2026 | 56,88 | 56,93 | 55,93 | 56,28 | -2,22% | - |
| 22.07.2026 | 57,55 | 57,55 | 57,55 | 57,55 | 0,88% | 50,00 |
| 21.07.2026 | 57,80 | 57,80 | 57,05 | 57,05 | -2,14% | 224,00 |
| 20.07.2026 | 60,88 | 61,00 | 58,18 | 58,30 | -3,64% | - |
| 17.07.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | 28,00 |
| 16.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | 27,00 |
| 15.07.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -0,50% | 3,00 |
| 14.07.2026 | 60,75 | 60,75 | 59,48 | 59,80 | -1,44% | - |
| 13.07.2026 | 60,20 | 61,30 | 60,15 | 60,68 | 0,46% | - |
| 10.07.2026 | 60,40 | 60,40 | 60,40 | 60,40 | -0,33% | 2,00 |
| 09.07.2026 | 61,95 | 62,05 | 60,43 | 60,60 | 0,58% | - |
| 08.07.2026 | 60,25 | 60,25 | 60,25 | 60,25 | -0,33% | 2,00 |
| 07.07.2026 | 60,45 | 60,45 | 60,45 | 60,45 | 0,25% | 15,00 |
| 06.07.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,67% | 8,00 |
| 03.07.2026 | 59,90 | 59,90 | 59,90 | 59,90 | 1,01% | 55,00 |
| 02.07.2026 | 58,48 | 60,25 | 58,33 | 59,30 | 1,28% | - |
| 01.07.2026 | 60,93 | 60,93 | 57,98 | 58,55 | -3,86% | - |
| 30.06.2026 | 61,30 | 62,45 | 60,35 | 60,90 | 0,08% | - |
| 29.06.2026 | 61,45 | 61,53 | 60,25 | 60,85 | -0,73% | - |
| 26.06.2026 | 61,23 | 62,33 | 61,10 | 61,30 | -0,33% | - |
| 25.06.2026 | 61,20 | 61,90 | 61,20 | 61,50 | 0,53% | 14,00 |
| 24.06.2026 | 58,78 | 61,70 | 58,73 | 61,18 | 4,13% | - |
| 23.06.2026 | 59,15 | 59,15 | 58,75 | 58,75 | -0,47% | 103,00 |
| 22.06.2026 | 59,53 | 60,53 | 58,90 | 59,03 | -0,63% | - |
| 19.06.2026 | 60,00 | 60,73 | 59,40 | 59,40 | -1,41% | - |
| 18.06.2026 | 61,18 | 61,53 | 59,40 | 60,25 | -1,47% | - |
| 17.06.2026 | 61,15 | 61,15 | 61,15 | 61,15 | -3,17% | 50,00 |
| 16.06.2026 | 63,15 | 63,15 | 63,15 | 63,15 | -1,33% | 60,00 |
| 15.06.2026 | 64,85 | 64,85 | 64,00 | 64,00 | -0,93% | 31,00 |
| 12.06.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 0,08% | 87,00 |
| 11.06.2026 | 65,25 | 65,35 | 63,43 | 64,55 | -0,54% | - |
| 10.06.2026 | 64,90 | 64,90 | 64,90 | 64,90 | -0,73% | 7,00 |
| 09.06.2026 | 63,43 | 65,65 | 63,38 | 65,38 | 3,28% | - |
| 08.06.2026 | 62,60 | 63,30 | 62,60 | 63,30 | 0,00% | 21,00 |
| 05.06.2026 | 63,60 | 64,05 | 63,08 | 63,30 | 0,96% | - |
| 04.06.2026 | 62,80 | 62,80 | 62,70 | 62,70 | -2,49% | 250,00 |
| 03.06.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -2,80% | 100,00 |
| 02.06.2026 | 66,30 | 66,30 | 66,15 | 66,15 | -0,08% | 32,00 |
| 01.06.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -0,53% | 5,00 |
| 29.05.2026 | 67,30 | 67,30 | 66,55 | 66,55 | -0,41% | 174,00 |
| 28.05.2026 | 67,03 | 67,50 | 66,23 | 66,83 | -1,07% | - |
| 27.05.2026 | 65,55 | 67,55 | 65,55 | 67,55 | 3,92% | 396,00 |
| 26.05.2026 | 61,00 | 65,00 | 61,00 | 65,00 | 6,91% | 390,00 |
| 25.05.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 0,33% | 96,00 |
| 22.05.2026 | 60,80 | 60,80 | 60,60 | 60,60 | -2,92% | 949,00 |
| 21.05.2026 | 61,53 | 62,90 | 61,20 | 62,43 | 1,34% | - |
| 20.05.2026 | 61,95 | 62,20 | 60,45 | 61,60 | -1,00% | - |
| 19.05.2026 | 63,18 | 63,80 | 62,18 | 62,23 | -1,46% | - |
| 18.05.2026 | 63,15 | 63,15 | 63,15 | 63,15 | -0,39% | 18,00 |
| 15.05.2026 | 60,60 | 63,40 | 60,60 | 63,40 | 3,59% | 553,00 |
| 14.05.2026 | 62,35 | 62,35 | 59,50 | 61,20 | -1,41% | 6.087,00 |
| 13.05.2026 | 62,63 | 62,68 | 61,45 | 62,08 | -0,52% | - |
| 12.05.2026 | 62,43 | 63,03 | 61,70 | 62,40 | -0,48% | - |
| 11.05.2026 | 64,88 | 65,25 | 62,53 | 62,70 | -3,32% | - |
| 08.05.2026 | 65,20 | 65,20 | 64,85 | 64,85 | -0,92% | 81,00 |
| 07.05.2026 | 65,45 | 65,45 | 65,45 | 65,45 | -1,21% | 95,00 |
| 06.05.2026 | 66,43 | 66,65 | 65,75 | 66,25 | 0,53% | - |
| 05.05.2026 | 67,95 | 68,53 | 65,35 | 65,90 | -4,84% | - |
| 04.05.2026 | 68,60 | 69,25 | 68,30 | 69,25 | 4,92% | 91,00 |
| 30.04.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 2,09% | 80,00 |
| 29.04.2026 | 64,65 | 64,65 | 64,65 | 64,65 | -0,61% | 25,00 |
| 28.04.2026 | 63,00 | 65,30 | 62,90 | 65,05 | 3,01% | - |
| 27.04.2026 | 64,25 | 64,25 | 62,75 | 63,15 | -1,79% | - |
| 24.04.2026 | 64,00 | 64,30 | 64,00 | 64,30 | 1,18% | 455,00 |
| 23.04.2026 | 63,55 | 63,55 | 63,55 | 63,55 | -2,53% | 30,00 |
| 22.04.2026 | 66,10 | 66,10 | 65,20 | 65,20 | -2,40% | 74,00 |
| 21.04.2026 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | 43,00 |
| 20.04.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,07% | 47,00 |
| 17.04.2026 | 66,60 | 67,55 | 66,20 | 66,85 | 0,83% | - |
| 16.04.2026 | 66,65 | 66,65 | 66,30 | 66,30 | 0,23% | 35,00 |
| 15.04.2026 | 66,95 | 66,95 | 66,15 | 66,15 | -2,58% | 51,00 |
| 14.04.2026 | 67,90 | 67,90 | 67,90 | 67,90 | -0,88% | 14,00 |
| 13.04.2026 | 67,48 | 69,15 | 67,43 | 68,50 | 0,59% | - |
| 10.04.2026 | 69,50 | 69,50 | 68,10 | 68,10 | -1,73% | 240,00 |
| 09.04.2026 | 67,55 | 69,50 | 67,55 | 69,30 | 0,80% | 186,00 |
| 08.04.2026 | 69,50 | 69,50 | 68,75 | 68,75 | 1,70% | 56,00 |
| 07.04.2026 | 67,58 | 69,05 | 67,08 | 67,60 | -0,59% | - |
| 02.04.2026 | 68,50 | 68,50 | 68,00 | 68,00 | 0,37% | 473,00 |
| 01.04.2026 | 68,75 | 69,25 | 67,25 | 67,75 | -0,37% | - |
| 31.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | 1,00 |
| 30.03.2026 | 67,00 | 68,50 | 67,00 | 68,50 | 4,18% | 200,00 |
| 27.03.2026 | 66,25 | 66,25 | 65,25 | 65,75 | -1,50% | - |
| 26.03.2026 | 64,75 | 66,75 | 64,75 | 66,75 | 1,91% | - |
| 25.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 0,38% | 243,00 |
| 24.03.2026 | 65,75 | 66,25 | 64,75 | 65,25 | -1,14% | - |
| 23.03.2026 | 63,50 | 66,00 | 63,50 | 66,00 | 3,94% | 276,00 |
| 20.03.2026 | 65,00 | 65,00 | 62,00 | 63,50 | -2,31% | 1.599,00 |
| 19.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -3,70% | 22,00 |
| 18.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 3,05% | 5,00 |