63,175€
-0,82%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 65,75 | 68,25 | 65,75 | 68,25 | 2,63% | - |
| 16.03.2026 | 65,75 | 67,25 | 65,75 | 66,50 | 1,53% | - |
| 13.03.2026 | 65,75 | 67,00 | 65,25 | 65,50 | -0,38% | - |
| 12.03.2026 | 66,25 | 66,75 | 65,75 | 65,75 | -1,50% | - |
| 11.03.2026 | 67,75 | 68,25 | 66,75 | 66,75 | -1,48% | - |
| 10.03.2026 | 68,75 | 69,25 | 66,25 | 67,75 | -1,45% | 182,00 |
| 09.03.2026 | 66,75 | 69,25 | 66,25 | 68,75 | 0,73% | - |
| 06.03.2026 | 65,25 | 68,75 | 64,75 | 68,25 | 3,80% | - |
| 05.03.2026 | 66,25 | 66,75 | 65,25 | 65,75 | -1,50% | - |
| 04.03.2026 | 63,75 | 66,75 | 63,75 | 66,75 | 3,89% | - |
| 03.03.2026 | 63,25 | 64,75 | 62,25 | 64,25 | 0,78% | - |
| 02.03.2026 | 60,25 | 65,75 | 59,75 | 63,75 | 4,51% | - |
| 27.02.2026 | 60,75 | 61,75 | 59,75 | 61,00 | 0,00% | - |
| 26.02.2026 | 60,75 | 61,75 | 60,25 | 61,00 | 0,41% | - |
| 25.02.2026 | 60,75 | 61,00 | 59,75 | 60,75 | 0,00% | - |
| 24.02.2026 | 59,25 | 60,75 | 59,00 | 60,75 | 2,53% | - |
| 23.02.2026 | 60,25 | 60,75 | 59,00 | 59,25 | -1,66% | - |
| 20.02.2026 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | - |
| 19.02.2026 | 59,75 | 60,00 | 58,75 | 59,75 | 0,00% | - |
| 18.02.2026 | 60,75 | 61,00 | 59,25 | 59,75 | -1,65% | - |
| 17.02.2026 | 60,75 | 62,25 | 60,25 | 60,75 | -0,41% | - |
| 16.02.2026 | 60,25 | 62,25 | 60,25 | 61,00 | 0,83% | - |
| 13.02.2026 | 60,25 | 61,25 | 60,25 | 60,50 | 0,83% | - |
| 12.02.2026 | 60,25 | 61,00 | 59,75 | 60,00 | 0,42% | - |
| 11.02.2026 | 61,75 | 61,75 | 59,75 | 59,75 | -4,02% | - |
| 10.02.2026 | 61,25 | 62,25 | 61,25 | 62,25 | 1,63% | - |
| 09.02.2026 | 61,25 | 61,75 | 60,75 | 61,25 | 0,41% | - |
| 06.02.2026 | 60,75 | 61,50 | 59,75 | 61,00 | -0,41% | 2.350,00 |
| 05.02.2026 | 60,25 | 62,25 | 60,25 | 61,25 | 1,66% | - |
| 04.02.2026 | 58,75 | 60,75 | 58,75 | 60,25 | 2,99% | - |
| 03.02.2026 | 59,75 | 60,25 | 58,50 | 58,50 | -2,09% | - |
| 02.02.2026 | 59,25 | 59,75 | 58,75 | 59,75 | 0,00% | - |
| 30.01.2026 | 59,25 | 59,75 | 58,75 | 59,75 | 0,00% | - |
| 29.01.2026 | 59,25 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 28.01.2026 | 60,50 | 61,00 | 58,75 | 59,25 | -2,07% | - |
| 27.01.2026 | 58,75 | 60,75 | 58,25 | 60,50 | 2,98% | - |
| 26.01.2026 | 59,25 | 61,25 | 58,75 | 58,75 | -0,84% | - |
| 23.01.2026 | 59,75 | 60,25 | 58,25 | 59,25 | -0,84% | - |
| 22.01.2026 | 56,25 | 62,25 | 56,00 | 59,75 | 10,14% | - |
| 21.01.2026 | 53,75 | 54,25 | 52,25 | 54,25 | 0,93% | - |
| 20.01.2026 | 53,25 | 54,25 | 52,75 | 53,75 | 0,47% | - |
| 19.01.2026 | 53,25 | 54,25 | 53,25 | 53,50 | -2,28% | - |
| 16.01.2026 | 53,75 | 54,75 | 53,75 | 54,75 | 1,39% | - |
| 15.01.2026 | 54,25 | 54,25 | 52,75 | 54,00 | 0,47% | - |
| 14.01.2026 | 54,25 | 54,75 | 53,25 | 53,75 | -1,38% | - |