56,875€
1,74%
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 | 55,93 | 57,03 | 55,88 | 56,85 | 1,61% | - |
| 06.08.2026 | 56,50 | 56,90 | 55,83 | 55,95 | -0,84% | - |
| 05.08.2026 | 56,55 | 56,93 | 55,68 | 56,43 | 0,04% | - |
| 04.08.2026 | 56,63 | 57,03 | 56,13 | 56,40 | -0,09% | - |
| 03.08.2026 | 57,35 | 57,40 | 56,28 | 56,45 | -1,10% | - |
| 31.07.2026 | 57,75 | 57,75 | 56,70 | 57,08 | -0,78% | - |
| 30.07.2026 | 57,45 | 58,00 | 56,80 | 57,53 | 0,35% | - |
| 29.07.2026 | 57,43 | 57,93 | 56,60 | 57,33 | -0,56% | - |
| 28.07.2026 | 57,05 | 58,28 | 56,98 | 57,65 | 1,41% | - |
| 27.07.2026 | 57,05 | 57,60 | 56,60 | 56,85 | 0,35% | - |
| 24.07.2026 | 56,20 | 57,43 | 56,05 | 56,65 | 0,67% | - |
| 23.07.2026 | 56,85 | 56,93 | 55,93 | 56,28 | -1,44% | 999,00 |
| 22.07.2026 | 57,83 | 58,13 | 57,03 | 57,10 | -1,34% | - |
| 21.07.2026 | 58,63 | 58,68 | 57,10 | 57,88 | -0,73% | - |
| 20.07.2026 | 60,88 | 61,00 | 58,18 | 58,30 | -4,43% | - |
| 17.07.2026 | 60,40 | 61,75 | 60,13 | 61,00 | 0,25% | - |
| 16.07.2026 | 61,80 | 61,95 | 58,48 | 60,85 | -1,58% | - |
| 15.07.2026 | 59,90 | 62,18 | 58,55 | 61,83 | 3,60% | - |
| 14.07.2026 | 60,70 | 60,75 | 59,35 | 59,68 | -1,61% | - |
| 13.07.2026 | 60,20 | 61,33 | 60,15 | 60,65 | -0,41% | - |
| 10.07.2026 | 60,45 | 61,00 | 60,20 | 60,90 | 0,54% | - |
| 09.07.2026 | 62,00 | 62,05 | 60,40 | 60,58 | -1,90% | - |
| 08.07.2026 | 60,18 | 61,78 | 60,03 | 61,75 | 2,32% | - |
| 07.07.2026 | 59,98 | 61,45 | 59,88 | 60,35 | 0,37% | - |
| 06.07.2026 | 60,25 | 61,53 | 59,78 | 60,13 | -0,54% | - |
| 03.07.2026 | 59,63 | 60,80 | 59,03 | 60,45 | 1,94% | - |
| 02.07.2026 | 58,53 | 60,28 | 58,33 | 59,30 | 1,37% | - |
| 01.07.2026 | 60,88 | 60,98 | 57,98 | 58,50 | -4,14% | - |
| 30.06.2026 | 61,25 | 62,48 | 60,35 | 61,03 | -0,12% | - |
| 29.06.2026 | 61,50 | 61,53 | 60,25 | 61,10 | -0,04% | - |
| 26.06.2026 | 61,18 | 62,33 | 61,03 | 61,13 | -0,93% | - |
| 25.06.2026 | 61,70 | 62,10 | 60,63 | 61,70 | 0,45% | - |
| 24.06.2026 | 58,78 | 61,70 | 58,73 | 61,43 | 4,60% | - |
| 23.06.2026 | 58,55 | 59,33 | 58,40 | 58,73 | -0,55% | - |
| 22.06.2026 | 59,48 | 60,53 | 58,93 | 59,05 | -0,67% | - |
| 19.06.2026 | 59,95 | 60,73 | 59,40 | 59,45 | -1,20% | - |
| 18.06.2026 | 61,23 | 61,60 | 59,38 | 60,18 | -1,51% | - |
| 17.06.2026 | 62,85 | 63,03 | 60,90 | 61,10 | -2,59% | 1.305,00 |
| 16.06.2026 | 63,13 | 63,43 | 61,10 | 62,73 | -0,79% | - |
| 15.06.2026 | 65,93 | 66,05 | 62,90 | 63,23 | -2,58% | - |
| 12.06.2026 | 64,58 | 65,03 | 63,55 | 64,90 | 0,27% | - |
| 11.06.2026 | 65,20 | 65,48 | 63,48 | 64,73 | -0,58% | - |
| 10.06.2026 | 65,48 | 66,55 | 64,98 | 65,10 | -0,84% | - |
| 09.06.2026 | 63,43 | 65,73 | 63,38 | 65,65 | 3,55% | - |
| 08.06.2026 | 62,60 | 64,88 | 62,50 | 63,40 | 0,36% | - |
| 05.06.2026 | 63,60 | 64,05 | 62,98 | 63,18 | -0,98% | - |
| 04.06.2026 | 63,73 | 64,13 | 62,80 | 63,80 | 0,04% | - |
| 03.06.2026 | 64,98 | 65,08 | 63,60 | 63,78 | -1,96% | - |
| 02.06.2026 | 66,18 | 66,90 | 64,88 | 65,05 | -1,81% | - |
| 01.06.2026 | 66,73 | 67,03 | 65,35 | 66,25 | -0,64% | - |
| 29.05.2026 | 67,08 | 68,00 | 66,60 | 66,68 | -0,22% | - |
| 28.05.2026 | 66,98 | 67,50 | 66,23 | 66,83 | -1,04% | - |
| 27.05.2026 | 65,43 | 67,65 | 65,25 | 67,53 | 3,37% | 800,00 |
| 26.05.2026 | 61,35 | 65,75 | 61,18 | 65,33 | 7,66% | 2.541,00 |
| 25.05.2026 | 60,45 | 61,05 | 60,25 | 60,68 | 1,72% | - |
| 22.05.2026 | 62,18 | 62,23 | 59,58 | 59,65 | -4,14% | - |
| 21.05.2026 | 61,53 | 62,93 | 61,23 | 62,23 | 0,77% | - |
| 20.05.2026 | 61,95 | 62,20 | 60,45 | 61,75 | -0,68% | - |
| 19.05.2026 | 63,23 | 63,80 | 62,18 | 62,18 | -2,13% | - |
| 18.05.2026 | 62,35 | 63,65 | 62,13 | 63,53 | 0,95% | - |
| 15.05.2026 | 60,75 | 63,70 | 60,60 | 62,93 | 1,82% | - |
| 14.05.2026 | 62,30 | 62,63 | 59,75 | 61,80 | -0,44% | - |
| 13.05.2026 | 62,68 | 62,68 | 61,50 | 62,08 | -0,52% | - |
| 12.05.2026 | 62,38 | 62,93 | 61,60 | 62,40 | -0,68% | - |
| 11.05.2026 | 64,83 | 65,30 | 62,55 | 62,83 | -3,61% | - |
| 08.05.2026 | 64,93 | 66,20 | 64,65 | 65,18 | 0,58% | - |
| 07.05.2026 | 66,28 | 67,28 | 64,68 | 64,80 | -2,11% | - |
| 06.05.2026 | 66,38 | 66,83 | 65,75 | 66,20 | 0,42% | - |
| 05.05.2026 | 67,95 | 68,45 | 65,35 | 65,93 | -2,80% | - |
| 04.05.2026 | 68,23 | 70,15 | 67,53 | 67,83 | -0,37% | 516,00 |
| 30.04.2026 | 64,28 | 68,55 | 64,13 | 68,08 | 5,30% | - |
| 29.04.2026 | 65,33 | 65,83 | 64,15 | 64,65 | -0,50% | - |
| 28.04.2026 | 62,95 | 65,30 | 62,90 | 64,98 | 3,09% | - |
| 27.04.2026 | 64,20 | 64,25 | 62,75 | 63,03 | -2,17% | - |
| 24.04.2026 | 63,95 | 65,03 | 63,35 | 64,43 | 0,82% | - |
| 23.04.2026 | 64,83 | 65,80 | 63,15 | 63,90 | -2,11% | - |
| 22.04.2026 | 65,83 | 66,33 | 65,00 | 65,28 | 0,08% | - |
| 21.04.2026 | 66,65 | 67,28 | 65,13 | 65,23 | -2,25% | - |
| 20.04.2026 | 66,20 | 67,10 | 66,05 | 66,73 | -0,19% | - |
| 17.04.2026 | 66,60 | 67,55 | 66,13 | 66,85 | 0,56% | - |
| 16.04.2026 | 66,53 | 67,08 | 66,18 | 66,48 | 0,49% | - |
| 15.04.2026 | 67,58 | 68,38 | 65,75 | 66,15 | -2,43% | - |
| 14.04.2026 | 68,45 | 69,00 | 67,45 | 67,80 | -1,06% | - |
| 13.04.2026 | 67,48 | 69,15 | 67,43 | 68,53 | 0,37% | - |
| 10.04.2026 | 69,20 | 70,08 | 68,23 | 68,28 | -1,34% | - |
| 09.04.2026 | 67,58 | 69,60 | 67,43 | 69,20 | 2,10% | - |
| 08.04.2026 | 69,40 | 69,63 | 67,38 | 67,78 | -0,26% | - |
| 07.04.2026 | 67,63 | 69,25 | 67,08 | 67,95 | 0,30% | 2.250,00 |
| 02.04.2026 | 68,75 | 69,25 | 66,75 | 67,75 | -1,09% | - |
| 01.04.2026 | 68,75 | 69,25 | 67,25 | 68,50 | 0,37% | - |
| 31.03.2026 | 67,75 | 68,75 | 66,75 | 68,25 | 0,74% | - |
| 30.03.2026 | 66,75 | 68,25 | 65,50 | 67,75 | 2,65% | - |
| 27.03.2026 | 66,75 | 66,75 | 65,25 | 66,00 | -1,12% | - |
| 26.03.2026 | 64,75 | 68,25 | 64,75 | 66,75 | 2,30% | - |
| 25.03.2026 | 65,75 | 66,00 | 64,75 | 65,25 | -0,76% | - |
| 24.03.2026 | 65,25 | 66,25 | 64,25 | 65,75 | 0,77% | - |
| 23.03.2026 | 62,75 | 65,50 | 62,75 | 65,25 | 2,35% | - |
| 20.03.2026 | 65,25 | 65,75 | 62,25 | 63,75 | -2,30% | - |
| 19.03.2026 | 64,75 | 65,75 | 64,25 | 65,25 | 0,38% | - |
| 18.03.2026 | 68,75 | 68,75 | 64,75 | 65,00 | -4,76% | - |