64,425€
0,98%
Echtzeit-Aktienkurs Aryzta AG
Bid:
Ask:
Aktienkurse zur Aryzta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 63,95 | 65,03 | 63,35 | 64,35 | 0,70% | - |
| 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% | - |
| 13.01.2026 | 56,75 | 56,75 | 54,25 | 54,50 | -3,11% | - |
| 12.01.2026 | 57,25 | 57,75 | 56,25 | 56,25 | -0,44% | - |
| 09.01.2026 | 55,25 | 57,75 | 54,75 | 56,50 | 2,26% | - |
| 08.01.2026 | 55,25 | 55,75 | 54,25 | 55,25 | 0,00% | - |
| 07.01.2026 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 06.01.2026 | 54,75 | 55,75 | 53,75 | 55,25 | 0,91% | - |
| 05.01.2026 | 56,50 | 56,50 | 53,75 | 54,75 | -2,23% | 3.290,00 |
| 02.01.2026 | 55,25 | 56,25 | 55,25 | 56,00 | 1,36% | - |
| 30.12.2025 | 55,75 | 55,75 | 55,25 | 55,25 | -1,34% | - |
| 29.12.2025 | 55,25 | 56,25 | 55,25 | 56,00 | 1,36% | - |
| 23.12.2025 | 55,25 | 56,00 | 54,75 | 55,25 | 2,31% | - |
| 22.12.2025 | 55,75 | 55,75 | 54,00 | 54,00 | -3,14% | - |
| 19.12.2025 | 55,75 | 57,25 | 55,50 | 55,75 | -1,76% | - |
| 18.12.2025 | 55,00 | 57,50 | 55,00 | 56,75 | 3,18% | - |
| 17.12.2025 | 55,00 | 55,25 | 53,75 | 55,00 | -0,45% | - |
| 16.12.2025 | 55,25 | 55,75 | 55,00 | 55,25 | 0,91% | - |
| 15.12.2025 | 55,00 | 55,50 | 54,50 | 54,75 | -0,45% | 15,00 |
| 12.12.2025 | 54,25 | 55,50 | 54,00 | 55,00 | 2,80% | - |
| 11.12.2025 | 53,25 | 53,75 | 53,25 | 53,50 | -0,47% | - |
| 10.12.2025 | 54,00 | 54,25 | 53,00 | 53,75 | 1,42% | - |
| 09.12.2025 | 54,25 | 55,25 | 53,00 | 53,00 | -1,85% | - |
| 08.12.2025 | 54,75 | 55,25 | 53,75 | 54,00 | 0,00% | - |
| 05.12.2025 | 53,25 | 55,25 | 53,25 | 54,00 | 1,89% | - |
| 04.12.2025 | 53,75 | 54,75 | 53,00 | 53,00 | -0,93% | - |
| 03.12.2025 | 54,25 | 54,50 | 53,25 | 53,50 | 0,00% | - |
| 02.12.2025 | 55,50 | 55,50 | 53,50 | 53,50 | -1,83% | - |
| 01.12.2025 | 53,75 | 55,75 | 53,25 | 54,50 | 1,87% | - |
| 28.11.2025 | 53,75 | 54,50 | 53,50 | 53,50 | 0,94% | - |
| 27.11.2025 | 53,00 | 53,75 | 52,75 | 53,00 | 1,92% | - |