Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.988,13 +212,75 (+0,56%) Gold
2.414,50 +16,50 (+0,69%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.274,96 +643,33 (+1,08%)
ARYZTA AG (0MFY.L)
LSE - LSE Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Börsenschluss: 06:20PM BST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 1,6900 | 1,6865 | 1,6460 | 1,6605 | 1,6605 | 424.860 |
| 17. Apr. 2024 | 1,6600 | 1,7120 | 1,6540 | 1,6828 | 1,6828 | 648.959 |
| 16. Apr. 2024 | 1,6400 | 1,6630 | 1,6270 | 1,6530 | 1,6530 | 453.751 |
| 15. Apr. 2024 | 1,6800 | 1,6650 | 1,6350 | 1,6502 | 1,6502 | 226.017 |
| 12. Apr. 2024 | 1,6900 | 1,7195 | 1,6629 | 1,6663 | 1,6663 | 377.023 |
| 11. Apr. 2024 | 1,7150 | 1,7300 | 1,7020 | 1,7062 | 1,7062 | 510.730 |
| 10. Apr. 2024 | 1,7550 | 1,7650 | 1,7000 | 1,7472 | 1,7472 | 382.197 |
| 09. Apr. 2024 | 1,7250 | 1,7500 | 1,7360 | 1,7471 | 1,7471 | 542.770 |
| 08. Apr. 2024 | 1,7050 | 1,7400 | 1,7150 | 1,7331 | 1,7331 | 667.619 |
| 05. Apr. 2024 | 1,6800 | 1,7090 | 1,6890 | 1,7000 | 1,7000 | 375.659 |
| 04. Apr. 2024 | 1,7050 | 1,7380 | 1,6960 | 1,7090 | 1,7090 | 413.351 |
| 03. Apr. 2024 | 1,6200 | 1,7140 | 1,6270 | 1,6311 | 1,6311 | 590.329 |
| 02. Apr. 2024 | 1,6500 | 1,6490 | 1,6039 | 1,6040 | 1,6040 | 226.421 |
| 28. März 2024 | 1,6300 | 1,6590 | 1,6300 | 1,6365 | 1,6365 | 933.492 |
| 27. März 2024 | 1,6700 | 1,6816 | 1,6290 | 1,6350 | 1,6350 | 332.923 |
| 26. März 2024 | 1,6700 | 1,6980 | 1,6831 | 1,6885 | 1,6885 | 429.966 |
| 25. März 2024 | 1,6800 | 1,6999 | 1,6710 | 1,6797 | 1,6797 | 371.887 |
| 22. März 2024 | 1,6600 | 1,6780 | 1,6440 | 1,6617 | 1,6617 | 282.511 |
| 21. März 2024 | 1,6900 | 1,7140 | 1,6730 | 1,6803 | 1,6803 | 303.766 |
| 20. März 2024 | 1,6400 | 1,6940 | 1,6550 | 1,6900 | 1,6900 | 249.332 |
| 19. März 2024 | 1,6400 | 1,6500 | 1,6146 | 1,6500 | 1,6500 | 349.921 |
| 18. März 2024 | 1,6700 | 1,6860 | 1,6420 | 1,6420 | 1,6420 | 436.230 |
| 15. März 2024 | 1,6400 | 1,6720 | 1,6400 | 1,6656 | 1,6656 | 49.873 |
| 14. März 2024 | 1,6600 | 1,6800 | 1,6430 | 1,6669 | 1,6669 | 444.847 |
| 13. März 2024 | 1,6500 | 1,6940 | 1,6470 | 1,6711 | 1,6711 | 580.359 |
| 12. März 2024 | 1,6400 | 1,6790 | 1,6480 | 1,6745 | 1,6745 | 43.439 |
| 11. März 2024 | 1,5550 | 1,6340 | 1,5451 | 1,5968 | 1,5968 | 474.167 |
| 08. März 2024 | 1,5250 | 1,5520 | 1,5210 | 1,5332 | 1,5332 | 54.857 |
| 07. März 2024 | 1,5050 | 1,5250 | 1,4890 | 1,5250 | 1,5250 | 450.251 |
| 06. März 2024 | 1,5150 | 1,5090 | 1,4360 | 1,4902 | 1,4902 | 1.122.263 |
| 05. März 2024 | 1,5650 | 1,5542 | 1,4780 | 1,5101 | 1,5101 | 1.246.238 |
| 04. März 2024 | 1,6100 | 1,6470 | 1,5750 | 1,5878 | 1,5878 | 299.103 |
| 01. März 2024 | 1,5450 | 1,5750 | 1,5390 | 1,5750 | 1,5750 | 622.602 |
| 29. Feb. 2024 | 1,5550 | 1,5652 | 1,5416 | 1,5640 | 1,5640 | 653.778 |
| 28. Feb. 2024 | 1,5650 | 1,5655 | 1,5470 | 1,5551 | 1,5551 | 672.352 |
| 27. Feb. 2024 | 1,5650 | 1,5760 | 1,5502 | 1,5713 | 1,5713 | 361.844 |
| 26. Feb. 2024 | 1,5550 | 1,5764 | 1,5610 | 1,5695 | 1,5695 | 544.793 |
| 23. Feb. 2024 | 1,5550 | 1,5630 | 1,5390 | 1,5627 | 1,5627 | 521.722 |
| 22. Feb. 2024 | 1,5250 | 1,5512 | 1,5280 | 1,5345 | 1,5345 | 446.191 |
| 21. Feb. 2024 | 1,5250 | 1,5440 | 1,5290 | 1,5350 | 1,5350 | 389.060 |
| 20. Feb. 2024 | 1,5250 | 1,5440 | 1,5270 | 1,5350 | 1,5350 | 361.115 |
| 19. Feb. 2024 | 1,5050 | 1,5320 | 1,5040 | 1,5320 | 1,5320 | 198.209 |
| 16. Feb. 2024 | 1,5350 | 1,5160 | 1,4970 | 1,5072 | 1,5072 | 213.112 |
| 15. Feb. 2024 | 1,5450 | 1,5420 | 1,5207 | 1,5279 | 1,5279 | 343.161 |
| 14. Feb. 2024 | 1,5450 | 1,5410 | 1,5348 | 1,5390 | 1,5390 | 396.527 |
| 13. Feb. 2024 | 1,5450 | 1,5432 | 1,5340 | 1,5400 | 1,5400 | 208.649 |
| 12. Feb. 2024 | 1,5650 | 1,5600 | 1,5310 | 1,5370 | 1,5370 | 220.109 |
| 09. Feb. 2024 | 1,5850 | 1,5875 | 1,5350 | 1,5500 | 1,5500 | 363.702 |
| 08. Feb. 2024 | 1,5750 | 1,6090 | 1,5819 | 1,5890 | 1,5890 | 247.294 |
| 07. Feb. 2024 | 1,5750 | 1,5870 | 1,5740 | 1,5810 | 1,5810 | 49.375 |
| 06. Feb. 2024 | 1,5850 | 1,5910 | 1,5391 | 1,5810 | 1,5810 | 484.082 |
| 05. Feb. 2024 | 1,5650 | 1,6030 | 1,5630 | 1,5925 | 1,5925 | 346.100 |
| 02. Feb. 2024 | 1,5650 | 1,5800 | 1,5630 | 1,5798 | 1,5798 | 53.898 |
| 01. Feb. 2024 | 1,5550 | 1,5790 | 1,5576 | 1,5550 | 1,5550 | 418.950 |
| 31. Jan. 2024 | 1,5450 | 1,5560 | 1,5490 | 1,5550 | 1,5550 | 374.205 |
| 30. Jan. 2024 | 1,5450 | 1,5462 | 1,5110 | 1,5110 | 1,5110 | 417.699 |
| 29. Jan. 2024 | 1,5650 | 1,5599 | 1,5288 | 1,5500 | 1,5500 | 362.992 |
| 26. Jan. 2024 | 1,5750 | 1,5843 | 1,5695 | 1,5740 | 1,5740 | 354.693 |
| 25. Jan. 2024 | 1,5750 | 1,5935 | 1,5700 | 1,5830 | 1,5830 | 466.370 |
| 24. Jan. 2024 | 1,5350 | 1,5890 | 1,5467 | 1,5840 | 1,5840 | 364.781 |
| 23. Jan. 2024 | 1,5450 | 1,5423 | 1,5370 | 1,5400 | 1,5400 | 520.942 |
| 22. Jan. 2024 | 1,4900 | 1,5330 | 1,5160 | 1,5316 | 1,5316 | 353.187 |
| 19. Jan. 2024 | 1,5450 | 1,5197 | 1,4810 | 1,4870 | 1,4870 | 529.321 |
| 18. Jan. 2024 | 1,5150 | 1,5360 | 1,5130 | 1,5150 | 1,5150 | 554.122 |
| 17. Jan. 2024 | 1,5250 | 1,5180 | 1,4940 | 1,5129 | 1,5129 | 256.033 |
| 16. Jan. 2024 | 1,5350 | 1,5390 | 1,5158 | 1,5233 | 1,5233 | 272.137 |
| 15. Jan. 2024 | 1,5450 | 1,5400 | 1,5270 | 1,5333 | 1,5333 | 365.690 |
| 12. Jan. 2024 | 1,5350 | 1,5470 | 1,5170 | 1,5336 | 1,5336 | 745.489 |
| 11. Jan. 2024 | 1,5650 | 1,5630 | 1,5150 | 1,5346 | 1,5346 | 614.263 |
| 10. Jan. 2024 | 1,5650 | 1,5730 | 1,5580 | 1,5600 | 1,5600 | 365.514 |
| 09. Jan. 2024 | 1,5650 | 1,5850 | 1,5590 | 1,5760 | 1,5760 | 406.327 |
| 08. Jan. 2024 | 1,5550 | 1,5800 | 1,5508 | 1,5722 | 1,5722 | 765.322 |
| 05. Jan. 2024 | 1,5350 | 1,5710 | 1,5290 | 1,5565 | 1,5565 | 576.024 |
| 04. Jan. 2024 | 1,5250 | 1,5590 | 1,5160 | 1,5402 | 1,5402 | 731.495 |
| 03. Jan. 2024 | 1,5550 | 1,5670 | 1,5179 | 1,5190 | 1,5190 | 886.254 |
| 02. Jan. 2024 | - | - | - | - | - | - |
| 29. Dez. 2023 | 1,5550 | 1,5570 | 1,5420 | 1,5500 | 1,5500 | 198.770 |
| 28. Dez. 2023 | 1,5650 | 1,5610 | 1,5467 | 1,5610 | 1,5610 | 306.990 |
| 27. Dez. 2023 | 1,5650 | 1,5710 | 1,5500 | 1,5551 | 1,5551 | 190.055 |
| 22. Dez. 2023 | 1,5750 | 1,5690 | 1,5540 | 1,5573 | 1,5573 | 200.328 |
| 21. Dez. 2023 | 1,5750 | 1,5750 | 1,5600 | 1,5749 | 1,5749 | 390.847 |
| 20. Dez. 2023 | 1,6200 | 1,5900 | 1,5720 | 1,5817 | 1,5817 | 421.315 |
| 19. Dez. 2023 | 1,5850 | 1,6190 | 1,5830 | 1,6022 | 1,6022 | 576.437 |
| 18. Dez. 2023 | 1,5850 | 1,5910 | 1,5650 | 1,5882 | 1,5882 | 553.316 |
| 15. Dez. 2023 | 1,6000 | 1,6002 | 1,5800 | 1,6000 | 1,6000 | 584.930 |
| 14. Dez. 2023 | 1,5850 | 1,6300 | 1,5850 | 1,6043 | 1,6043 | 586.887 |
| 13. Dez. 2023 | 1,5750 | 1,5770 | 1,5550 | 1,5560 | 1,5560 | 113.927 |
| 12. Dez. 2023 | 1,5850 | 1,6100 | 1,5710 | 1,5780 | 1,5780 | 699.454 |
| 11. Dez. 2023 | 1,6000 | 1,6120 | 1,5780 | 1,5949 | 1,5949 | 979.572 |
| 08. Dez. 2023 | 1,5850 | 1,6230 | 1,5690 | 1,6128 | 1,6128 | 2.165.066 |
| 07. Dez. 2023 | 1,6000 | 1,5970 | 1,5710 | 1,5710 | 1,5710 | 282.533 |
| 06. Dez. 2023 | 1,6100 | 1,6200 | 1,5940 | 1,5997 | 1,5997 | 746.200 |
| 05. Dez. 2023 | 1,6300 | 1,6190 | 1,5900 | 1,6190 | 1,6190 | 729.338 |
| 04. Dez. 2023 | 1,6800 | 1,6900 | 1,6097 | 1,6097 | 1,6097 | 685.039 |
| 01. Dez. 2023 | 1,6100 | 1,6870 | 1,6093 | 1,6629 | 1,6629 | 2.063.417 |
| 30. Nov. 2023 | 1,6100 | 1,6270 | 1,6020 | 1,6110 | 1,6110 | 1.001.731 |
| 29. Nov. 2023 | 1,5650 | 1,6140 | 1,5071 | 1,6100 | 1,6100 | 1.438.547 |
| 28. Nov. 2023 | 1,6000 | 1,6000 | 1,5620 | 1,5947 | 1,5947 | 1.419.326 |
| 27. Nov. 2023 | 1,6500 | 1,6340 | 1,5260 | 1,5958 | 1,5958 | 710.712 |
| 24. Nov. 2023 | 1,7450 | 1,7500 | 1,7057 | 1,7395 | 1,7395 | 425.680 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
