Deutsche Märkte geschlossen

ARYZTA AG (ARYN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1,6830-0,0570 (-3,28%)
Börsenschluss: 05:31PM CEST
Zeitraum:
20. Juli 2023 - 20. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 20241,72901,73801,68301,68301,68301.258.742
18. Juli 20241,69601,74901,68801,74001,74001.640.934
17. Juli 20241,71001,72401,68001,69301,69301.656.756
16. Juli 20241,71501,72201,69801,71601,7160574.879
15. Juli 20241,71901,72801,68501,70301,70301.561.024
12. Juli 20241,70901,72401,68101,71901,71902.455.178
11. Juli 20241,64001,70901,63501,69601,69603.015.115
10. Juli 20241,63001,64701,62701,64001,64005.086.044
09. Juli 20241,64001,64601,62101,62101,62101.145.095
08. Juli 20241,63901,65101,63301,63901,6390717.360
05. Juli 20241,65701,66801,63701,63901,63901.249.879
04. Juli 20241,65301,67001,65001,65901,65901.026.317
03. Juli 20241,66001,67101,63401,64701,64701.789.089
02. Juli 20241,60601,70001,59701,65101,65103.288.528
01. Juli 20241,63001,63001,59401,61001,61001.283.607
28. Juni 20241,61001,62401,58501,60001,60001.743.549
27. Juni 20241,62301,62601,60501,61701,61701.523.737
26. Juni 20241,63001,63601,61701,62601,62601.774.008
25. Juni 20241,65101,66201,61201,62001,62001.814.827
24. Juni 20241,65101,66801,64601,66501,66501.293.083
21. Juni 20241,67001,67901,63101,65401,65402.249.414
20. Juni 20241,68701,69001,64001,67301,67302.655.632
19. Juni 20241,66201,70201,66001,68301,68301.682.384
18. Juni 20241,69401,69401,66401,66801,66801.541.361
17. Juni 20241,68901,69201,67501,68201,68201.314.474
14. Juni 20241,72001,72301,67501,68301,68302.677.165
13. Juni 20241,73001,74001,70001,72101,72102.110.998
12. Juni 20241,72001,81001,70401,73801,73801.510.002
11. Juni 20241,74301,74301,71901,72501,72501.340.786
10. Juni 20241,73001,74801,71001,74701,74701.034.642
07. Juni 20241,77001,78301,75301,75701,75701.008.264
06. Juni 20241,79101,80701,75701,77201,77202.610.957
05. Juni 20241,80001,80901,77401,78001,7800715.699
04. Juni 20241,77501,79301,77301,78301,78301.141.464
03. Juni 20241,80401,80901,77501,77501,77501.085.058
31. Mai 20241,77601,81901,76501,80401,80401.848.990
30. Mai 20241,78001,78401,73801,78301,7830872.505
29. Mai 20241,80001,81001,76101,76801,76801.593.983
28. Mai 20241,79001,83301,79001,79401,79401.688.693
27. Mai 20241,81701,81801,79101,79101,7910613.676
24. Mai 20241,79401,82001,77601,81101,81101.054.109
23. Mai 20241,80001,81501,79101,80501,80501.587.811
22. Mai 20241,79801,79801,77001,79501,7950937.527
21. Mai 20241,79001,80001,78001,79501,79501.335.300
17. Mai 20241,78001,78901,74501,78701,7870846.300
16. Mai 20241,75801,77101,74001,74601,7460826.035
15. Mai 20241,73801,77801,71301,77201,77202.944.951
14. Mai 20241,81301,81901,73201,73801,73802.358.286
13. Mai 20241,79801,81901,78801,81501,81505.206.386
10. Mai 20241,78001,80801,77901,79101,79101.356.600
08. Mai 20241,77701,80001,77201,78201,78201.656.827
07. Mai 20241,79501,80001,75901,77801,77801.851.122
06. Mai 20241,78901,80801,77701,78801,78802.651.478
03. Mai 20241,75001,79501,75001,77301,77302.606.542
02. Mai 20241,75001,75601,71501,74801,74801.821.989
30. Apr. 20241,71101,75001,71001,74501,74502.333.679
29. Apr. 20241,71101,72401,68901,72401,72402.701.760
26. Apr. 20241,70001,71801,69001,71801,71801.244.436
25. Apr. 20241,70201,71501,65401,67701,67701.314.955
24. Apr. 20241,71001,71801,69101,70401,70401.499.761
23. Apr. 20241,70001,71501,68201,71101,71101.872.404
22. Apr. 20241,68301,74001,66601,69201,69202.909.307
19. Apr. 20241,64201,68501,64201,68201,6820919.016
18. Apr. 20241,68501,69101,64001,68301,68301.348.340
17. Apr. 20241,67401,71701,64401,69201,69202.766.248
16. Apr. 20241,63001,66301,61601,65301,65301.148.757
15. Apr. 20241,66201,66501,62601,65801,65801.376.089
12. Apr. 20241,70701,72401,66201,66601,66601.741.406
11. Apr. 20241,73001,73701,69901,70601,70601.744.150
10. Apr. 20241,76501,76501,70001,72701,72701.890.752
09. Apr. 20241,74001,75301,73201,75001,75002.976.778
08. Apr. 20241,71001,74001,70801,72901,72902.692.340
05. Apr. 20241,67601,71201,67601,70901,70902.327.495
04. Apr. 20241,70901,74801,68701,70901,70902.944.109
03. Apr. 20241,62001,71501,61001,71401,71403.565.015
02. Apr. 20241,65001,65401,60201,60401,60401.158.722
28. März 20241,64001,65701,61301,63701,63702.428.060
27. März 20241,67001,69001,62901,63501,63502.185.431
26. März 20241,69001,70001,66601,68801,68801.977.797
25. März 20241,67701,70001,66301,69501,69502.453.501
22. März 20241,66901,68101,63801,67801,67802.056.195
21. März 20241,69501,71501,66401,67301,67302.182.656
20. März 20241,65001,69401,64801,69001,69002.414.966
19. März 20241,63401,65001,61101,65001,65001.291.869
18. März 20241,68001,68701,63701,64201,64201.427.144
15. März 20241,65001,68301,63401,66701,66702.237.633
14. März 20241,68001,68001,63401,65201,65201.752.254
13. März 20241,67801,69901,64001,67601,67602.326.921
12. März 20241,64001,69701,63601,67601,67604.448.296
11. März 20241,55501,64001,52601,63401,63403.941.931
08. März 20241,52501,56401,51301,55501,55502.434.150
07. März 20241,50201,54001,48001,52501,52502.281.963
06. März 20241,50001,51401,39801,50701,50707.170.109
05. März 20241,56101,57101,47801,50401,50405.597.341
04. März 20241,61201,66501,57001,58601,58605.656.376
01. März 20241,57501,57701,53401,57001,57002.522.837
29. Feb. 20241,55901,57001,53701,56401,56402.522.721
28. Feb. 20241,57301,57301,53501,55901,55901.965.840
27. Feb. 20241,56001,57801,54401,57301,57301.667.118
26. Feb. 20241,56401,58301,55801,57001,57001.121.941
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...