Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.474,02 +86,26 (+0,22%) Gold
2.375,80 +35,50 (+1,52%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.217,21 -1.375,54 (-2,39%)
artec technologies AG (A6T.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:02AM CEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 200 |
| 09. Mai 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 08. Mai 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 07. Mai 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 200 |
| 06. Mai 2024 | 2,1200 | 2,1200 | 2,0800 | 2,0800 | 2,0800 | 3.000 |
| 03. Mai 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 02. Mai 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 30. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 29. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 26. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 25. Apr. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 24. Apr. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 23. Apr. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 22. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 19. Apr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 250 |
| 18. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 17. Apr. 2024 | 1,8600 | 2,1000 | 1,8600 | 2,1000 | 2,1000 | 50 |
| 16. Apr. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 15. Apr. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 12. Apr. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 11. Apr. 2024 | 1,8100 | 1,9200 | 1,8100 | 1,9200 | 1,9200 | 100 |
| 10. Apr. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 09. Apr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 08. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 05. Apr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 04. Apr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 03. Apr. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 02. Apr. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 28. März 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 27. März 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 26. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 25. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 22. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 21. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 20. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 250 |
| 19. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 18. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 15. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 14. März 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 13. März 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 12. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 11. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 08. März 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 07. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 300 |
| 06. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 05. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 04. März 2024 | 1,8100 | 1,8200 | 1,8100 | 1,8200 | 1,8200 | 200 |
| 01. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 29. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 28. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 27. Feb. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 26. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 23. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 22. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 21. Feb. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 20. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 19. Feb. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 16. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 15. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 14. Feb. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 13. Feb. 2024 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 550 |
| 12. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 200 |
| 09. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 08. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 07. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 06. Feb. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 05. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 02. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 250 |
| 01. Feb. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 31. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 30. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 29. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 26. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 25. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 24. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 23. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 22. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 19. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 18. Jan. 2024 | 1,9700 | 2,2600 | 1,9700 | 2,1000 | 2,1000 | 12.500 |
| 17. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 16. Jan. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 15. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.000 |
| 12. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 11. Jan. 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 300 |
| 10. Jan. 2024 | 2,1400 | 2,3000 | 2,1400 | 2,3000 | 2,3000 | 20 |
| 09. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 08. Jan. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 05. Jan. 2024 | 1,9300 | 2,1600 | 1,9300 | 2,1600 | 2,1600 | 2.000 |
| 04. Jan. 2024 | 1,9000 | 2,0200 | 1,9000 | 2,0200 | 2,0200 | 1.000 |
| 03. Jan. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 02. Jan. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 29. Dez. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 300 |
| 28. Dez. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 27. Dez. 2023 | 1,8800 | 1,8900 | 1,8800 | 1,8900 | 1,8900 | 300 |
| 22. Dez. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 21. Dez. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 20. Dez. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 19. Dez. 2023 | 1,9400 | 1,9800 | 1,9400 | 1,9400 | 1,9400 | 1.100 |
| 18. Dez. 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 15. Dez. 2023 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
