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 | 55,85 | 56,80 | 55,80 | 56,70 | 1,43% | - |
| 06.08.2026 | 56,35 | 56,70 | 55,80 | 55,90 | -0,97% | - |
| 05.08.2026 | 56,35 | 56,60 | 55,55 | 56,45 | 0,27% | - |
| 04.08.2026 | 56,50 | 56,85 | 56,05 | 56,30 | 0,00% | - |
| 03.08.2026 | 57,25 | 57,30 | 56,20 | 56,30 | -1,23% | - |
| 31.07.2026 | 57,15 | 57,35 | 56,65 | 57,00 | -0,70% | - |
| 30.07.2026 | 57,30 | 57,85 | 56,90 | 57,40 | 0,44% | - |
| 29.07.2026 | 57,35 | 57,80 | 56,45 | 57,15 | -0,78% | - |
| 28.07.2026 | 56,90 | 58,05 | 56,80 | 57,60 | 1,50% | - |
| 27.07.2026 | 56,95 | 57,35 | 56,30 | 56,75 | 1,34% | - |
| 24.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -1,50% | - |
| 23.07.2026 | 56,85 | 56,85 | 56,85 | 56,85 | -1,30% | - |
| 22.07.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 21.07.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -5,44% | - |
| 20.07.2026 | 60,70 | 60,70 | 60,70 | 60,70 | -0,16% | - |
| 17.07.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -0,33% | - |
| 16.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 3,57% | - |
| 15.07.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -2,40% | - |
| 14.07.2026 | 60,35 | 60,35 | 60,35 | 60,35 | 0,42% | - |
| 13.07.2026 | 60,10 | 60,10 | 60,10 | 60,10 | -0,17% | - |
| 10.07.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -2,67% | - |
| 09.07.2026 | 61,85 | 61,85 | 61,85 | 61,85 | 2,06% | - |
| 08.07.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 1,25% | - |
| 07.07.2026 | 59,85 | 59,85 | 59,85 | 59,85 | -0,58% | - |
| 06.07.2026 | 60,15 | 60,20 | 60,15 | 60,20 | 0,58% | 8,00 |
| 03.07.2026 | 59,85 | 59,85 | 59,85 | 59,85 | 2,57% | - |
| 02.07.2026 | 58,35 | 58,35 | 58,35 | 58,35 | 0,00% | - |
| 01.07.2026 | 60,10 | 60,10 | 58,35 | 58,35 | -4,34% | - |
| 30.06.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,16% | - |
| 29.06.2026 | 60,65 | 60,90 | 60,65 | 60,90 | -0,49% | - |
| 26.06.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,49% | - |
| 25.06.2026 | 60,90 | 60,90 | 60,90 | 60,90 | 3,22% | - |
| 24.06.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 23.06.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,01% | 350,00 |
| 22.06.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -1,00% | - |
| 19.06.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -0,66% | - |
| 18.06.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -3,50% | - |
| 17.06.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 1,95% | - |
| 16.06.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -3,83% | - |
| 15.06.2026 | 64,05 | 64,05 | 64,05 | 64,05 | -1,31% | - |
| 12.06.2026 | 64,55 | 64,90 | 63,35 | 64,90 | 0,39% | - |
| 11.06.2026 | 65,25 | 65,25 | 63,45 | 64,65 | -0,46% | - |
| 10.06.2026 | 65,20 | 66,40 | 64,95 | 64,95 | -0,99% | - |
| 09.06.2026 | 63,40 | 65,60 | 63,30 | 65,60 | 3,47% | - |
| 08.06.2026 | 62,55 | 64,75 | 62,40 | 63,40 | 0,24% | - |
| 05.06.2026 | 63,25 | 63,25 | 63,25 | 63,25 | -0,63% | 7,00 |
| 04.06.2026 | 63,65 | 63,65 | 63,65 | 63,65 | -0,78% | - |
| 03.06.2026 | 64,15 | 64,15 | 64,15 | 64,15 | -3,02% | - |
| 02.06.2026 | 66,15 | 66,15 | 66,15 | 66,15 | -0,30% | - |
| 01.06.2026 | 66,35 | 66,35 | 66,35 | 66,35 | -2,07% | - |
| 29.05.2026 | 66,55 | 67,75 | 66,55 | 67,75 | 2,03% | 17,00 |
| 28.05.2026 | 66,40 | 66,40 | 66,40 | 66,40 | 1,22% | - |
| 27.05.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 5,55% | - |
| 26.05.2026 | 62,15 | 62,15 | 62,15 | 62,15 | 2,90% | 80,00 |
| 25.05.2026 | 60,40 | 60,40 | 60,40 | 60,40 | -1,06% | - |
| 22.05.2026 | 61,05 | 61,05 | 61,05 | 61,05 | 0,00% | - |
| 21.05.2026 | 61,05 | 61,05 | 61,05 | 61,05 | -0,33% | - |
| 20.05.2026 | 61,25 | 61,25 | 61,25 | 61,25 | -3,16% | - |
| 19.05.2026 | 63,25 | 63,25 | 63,25 | 63,25 | 2,35% | - |
| 18.05.2026 | 61,80 | 61,80 | 61,80 | 61,80 | -0,32% | - |
| 15.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -0,40% | - |
| 14.05.2026 | 62,25 | 62,25 | 62,25 | 62,25 | 0,57% | - |
| 13.05.2026 | 61,90 | 61,90 | 61,90 | 61,90 | -0,88% | - |
| 12.05.2026 | 62,45 | 62,45 | 62,45 | 62,45 | -2,73% | - |
| 11.05.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -0,39% | - |
| 08.05.2026 | 64,45 | 64,45 | 64,45 | 64,45 | -3,23% | - |
| 07.05.2026 | 66,60 | 66,60 | 66,60 | 66,60 | 1,14% | - |
| 06.05.2026 | 65,85 | 65,85 | 65,85 | 65,85 | -2,95% | - |
| 05.05.2026 | 67,85 | 67,85 | 67,85 | 67,85 | 0,37% | - |
| 04.05.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 2,42% | - |
| 30.04.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 2,09% | - |
| 29.04.2026 | 65,40 | 65,40 | 64,65 | 64,65 | 1,49% | 18,00 |
| 28.04.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 1,59% | - |
| 27.04.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -1,65% | - |
| 24.04.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -2,67% | - |
| 23.04.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 0,38% | - |
| 22.04.2026 | 65,25 | 65,25 | 65,25 | 65,25 | -0,31% | - |
| 21.04.2026 | 66,45 | 66,45 | 65,45 | 65,45 | -0,83% | 25,00 |
| 20.04.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -1,71% | - |
| 17.04.2026 | 67,15 | 67,15 | 67,15 | 67,15 | 1,13% | - |
| 16.04.2026 | 66,40 | 66,40 | 66,40 | 66,40 | -1,12% | - |
| 15.04.2026 | 67,15 | 67,15 | 67,15 | 67,15 | -1,90% | - |
| 14.04.2026 | 68,45 | 68,45 | 68,45 | 68,45 | 1,48% | - |
| 13.04.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -2,67% | - |
| 10.04.2026 | 69,30 | 69,30 | 69,30 | 69,30 | 0,00% | 185,00 |
| 09.04.2026 | 67,40 | 69,30 | 67,40 | 69,30 | 1,02% | 15,00 |
| 08.04.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -0,22% | - |
| 07.04.2026 | 68,75 | 68,75 | 68,75 | 68,75 | 1,85% | - |
| 02.04.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | - |
| 01.04.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | - |
| 31.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 3,05% | - |
| 30.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -0,76% | - |
| 27.03.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 2,33% | - |
| 26.03.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -1,53% | - |
| 25.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 0,77% | - |
| 24.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 2,36% | - |
| 23.03.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -2,31% | - |
| 20.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 19.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -5,11% | - |
| 18.03.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 4,58% | - |