85,250€
0,89%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 86,75 | 87,00 | 84,75 | 85,25 | 0,00% | - |
| 16.07.2025 | 85,75 | 86,25 | 84,50 | 85,25 | -0,58% | - |
| 15.07.2025 | 86,25 | 87,25 | 85,75 | 85,75 | -1,15% | - |
| 14.07.2025 | 85,75 | 86,75 | 85,25 | 86,75 | 1,17% | - |
| 11.07.2025 | 87,25 | 87,75 | 85,75 | 85,75 | -1,72% | 70,00 |
| 10.07.2025 | 87,75 | 88,25 | 86,75 | 87,25 | -0,57% | - |
| 09.07.2025 | 87,75 | 88,25 | 86,75 | 87,75 | 0,00% | - |
| 08.07.2025 | 88,25 | 88,25 | 86,25 | 87,75 | 0,00% | - |
| 07.07.2025 | 86,75 | 88,25 | 86,75 | 87,75 | 1,15% | - |
| 04.07.2025 | 87,25 | 88,00 | 85,50 | 86,75 | -0,57% | - |
| 03.07.2025 | 88,25 | 89,00 | 86,75 | 87,25 | -1,69% | - |
| 02.07.2025 | 89,50 | 89,50 | 88,25 | 88,75 | -1,11% | - |
| 01.07.2025 | 86,50 | 89,75 | 86,50 | 89,75 | 3,46% | - |
| 30.06.2025 | 85,75 | 86,75 | 85,25 | 86,75 | 1,76% | - |
| 27.06.2025 | 85,00 | 86,75 | 85,00 | 85,25 | -0,58% | - |
| 26.06.2025 | 85,75 | 86,25 | 85,25 | 85,75 | 0,00% | - |
| 25.06.2025 | 87,25 | 87,25 | 85,25 | 85,75 | -1,72% | - |
| 24.06.2025 | 85,03 | 88,14 | 84,96 | 87,25 | 2,43% | - |
| 23.06.2025 | 85,75 | 86,27 | 85,07 | 85,18 | -0,66% | - |
| 20.06.2025 | 86,12 | 87,17 | 85,75 | 85,75 | -0,68% | - |
| 19.06.2025 | 88,30 | 88,88 | 86,17 | 86,34 | -2,78% | 20,00 |
| 18.06.2025 | 88,80 | 89,68 | 88,55 | 88,81 | -0,31% | - |
| 17.06.2025 | 89,91 | 90,01 | 88,78 | 89,09 | -0,90% | 4,00 |
| 16.06.2025 | 89,71 | 90,32 | 89,01 | 89,90 | 0,31% | - |
| 13.06.2025 | 91,27 | 91,28 | 89,45 | 89,62 | -1,21% | 325,00 |
| 12.06.2025 | 91,81 | 91,82 | 90,16 | 90,72 | -0,97% | - |
| 11.06.2025 | 92,08 | 92,56 | 91,31 | 91,61 | -0,42% | 149,00 |
| 10.06.2025 | 92,82 | 93,03 | 91,92 | 92,00 | -0,86% | - |
| 09.06.2025 | 92,76 | 92,89 | 92,36 | 92,80 | -0,01% | - |
| 06.06.2025 | 92,38 | 93,10 | 91,96 | 92,80 | 0,73% | - |
| 05.06.2025 | 92,62 | 93,58 | 91,51 | 92,13 | -0,56% | 60,00 |
| 04.06.2025 | 92,42 | 93,45 | 92,37 | 92,65 | 0,34% | - |
| 03.06.2025 | 91,85 | 92,74 | 91,43 | 92,34 | 0,76% | 100,00 |
| 02.06.2025 | 90,83 | 92,42 | 90,60 | 91,64 | 0,90% | - |
| 30.05.2025 | 90,12 | 91,89 | 89,95 | 90,82 | 0,60% | - |
| 29.05.2025 | 89,88 | 91,76 | 89,81 | 90,28 | 0,17% | - |
| 28.05.2025 | 90,94 | 91,17 | 89,85 | 90,13 | -0,62% | - |
| 27.05.2025 | 89,98 | 90,95 | 89,92 | 90,69 | 0,72% | - |
| 26.05.2025 | 88,18 | 90,44 | 88,16 | 90,04 | 1,45% | 384,00 |
| 23.05.2025 | 87,11 | 88,88 | 86,61 | 88,75 | 1,77% | - |
| 22.05.2025 | 87,74 | 87,88 | 86,88 | 87,21 | -0,52% | - |
| 21.05.2025 | 87,91 | 87,92 | 87,02 | 87,66 | 0,40% | - |
| 20.05.2025 | 86,54 | 87,61 | 86,11 | 87,32 | 1,21% | - |
| 19.05.2025 | 85,37 | 86,71 | 85,15 | 86,27 | 1,26% | - |
| 16.05.2025 | 85,43 | 86,26 | 84,38 | 85,20 | -0,34% | - |
| 15.05.2025 | 83,08 | 85,59 | 83,02 | 85,49 | 2,70% | - |
| 14.05.2025 | 86,53 | 86,86 | 82,67 | 83,24 | -3,51% | - |
| 13.05.2025 | 86,34 | 87,27 | 86,07 | 86,27 | 0,12% | - |
| 12.05.2025 | 87,65 | 88,28 | 86,06 | 86,17 | -2,11% | - |