Deutsche Märkte geschlossen

ARYZTA AG (ARYN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
0,9045+0,0175 (+1,97%)
Börsenschluss: 05:30PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20220,88000,90850,87950,90450,90451.430.026
19. Mai 20220,90950,90950,87200,88700,88701.998.437
18. Mai 20220,90700,94150,89000,90950,90953.237.808
17. Mai 20220,86350,91350,85900,89450,89452.017.980
16. Mai 20220,87000,87700,84400,84700,84701.118.740
13. Mai 20220,85400,86800,84800,86300,8630867.729
12. Mai 20220,86000,86000,82550,84650,84652.179.822
11. Mai 20220,85000,86050,82550,85700,85701.468.944
10. Mai 20220,85600,87500,82500,83150,83152.325.847
09. Mai 20220,86150,86850,82900,86350,86353.261.705
06. Mai 20220,86500,88150,85200,87600,87601.664.145
05. Mai 20220,90150,91850,86050,86700,86701.804.318
04. Mai 20220,90100,91100,88700,90700,90701.515.903
03. Mai 20220,94000,96200,90150,91200,91201.977.138
02. Mai 20220,91950,94150,91050,93250,93251.430.297
29. Apr. 20220,91400,92900,90850,91300,9130860.675
28. Apr. 20220,89850,91750,89600,90400,9040988.510
27. Apr. 20220,91200,91250,88700,89900,89901.913.544
26. Apr. 20220,94000,94000,91000,91350,91351.024.518
25. Apr. 20220,93500,94050,90800,93750,93751.855.639
22. Apr. 20220,96150,96500,92800,93000,93001.561.482
21. Apr. 20220,94250,97900,94250,96450,96451.627.084
20. Apr. 20220,90400,95700,90400,95100,95101.376.494
19. Apr. 20220,90500,94800,90500,94600,94601.297.826
14. Apr. 20220,91600,94750,90900,94050,94051.525.134
13. Apr. 20220,92900,93600,88600,91500,91503.941.217
12. Apr. 20220,93900,95500,93150,95500,95501.902.641
11. Apr. 20220,97200,97200,93250,95250,95251.197.274
08. Apr. 20220,95450,96750,94000,95650,9565832.597
07. Apr. 20220,95000,97200,94700,95800,95801.615.449
06. Apr. 20220,93550,96100,93000,94950,94952.512.063
05. Apr. 20220,95250,96850,94450,95100,95101.482.889
04. Apr. 20220,98300,98300,92400,95850,95852.718.474
01. Apr. 20220,94350,96650,94250,95900,95903.031.370
31. März 20220,97000,98350,93600,95000,95002.597.665
30. März 20221,00001,00300,96700,97900,97904.627.870
29. März 20220,97451,00300,96350,99800,99802.014.945
28. März 20220,93700,98000,93700,96450,96451.601.024
25. März 20220,95250,95500,93100,93900,93901.237.949
24. März 20220,95950,97150,94550,95200,95202.106.446
23. März 20220,97750,99050,95150,96900,96901.845.798
22. März 20220,98750,99900,96400,97750,97753.233.904
21. März 20220,99501,01600,98300,99050,99051.909.012
18. März 20220,99751,01000,98200,99700,99702.888.999
17. März 20220,97451,01200,96650,99650,99656.066.784
16. März 20220,93700,96600,92200,96000,96005.221.543
15. März 20220,92900,96650,90100,92050,92054.278.136
14. März 20220,95000,95850,89250,89250,89253.423.688
11. März 20220,89150,95250,89150,92450,92454.158.839
10. März 20220,95000,95150,88600,90250,90256.203.711
09. März 20220,81950,94950,80050,94000,940010.232.596
08. März 20220,83200,86300,77550,79500,79506.994.914
07. März 20220,80000,88700,76650,83600,836014.913.559
04. März 20220,85850,87550,80150,80600,80606.644.062
03. März 20221,00001,00000,88100,88500,88508.605.867
02. März 20220,98001,01000,96650,98250,98253.695.701
01. März 20221,05001,05500,98700,99400,99406.423.766
28. Feb. 20221,02901,06101,02901,04601,04602.349.496
25. Feb. 20221,02901,07301,01101,06101,06102.503.653
24. Feb. 20221,00001,04500,99001,02201,02206.166.780
23. Feb. 20221,05201,07901,03501,05101,05102.051.521
22. Feb. 20221,02801,06301,00201,05701,05702.017.576
21. Feb. 20221,06001,08201,03801,04601,04603.005.309
18. Feb. 20221,11501,11701,06501,07001,07001.904.804
17. Feb. 20221,11501,13601,10801,11601,11604.010.933
16. Feb. 20221,12001,14501,10701,12101,12102.827.950
15. Feb. 20221,08001,11701,06001,11301,11303.610.056
14. Feb. 20221,04401,08201,04201,08101,08103.167.570
11. Feb. 20221,07301,08501,05701,07201,07201.783.449
10. Feb. 20221,06501,09801,06501,09001,09002.126.985
09. Feb. 20221,06001,07701,04701,06401,06402.121.789
08. Feb. 20221,03201,04301,02201,04301,04302.280.941
07. Feb. 20221,06101,06101,02001,02501,02502.274.308
04. Feb. 20221,07101,07401,03001,04701,04702.317.664
03. Feb. 20221,08001,08401,04501,05701,05701.841.757
02. Feb. 20221,07901,11501,07501,07901,07903.595.761
01. Feb. 20221,06901,07701,05901,06501,06503.135.864
31. Jan. 20221,03001,06101,02601,05401,05402.215.328
28. Jan. 20221,04001,04301,01101,03701,03702.446.523
27. Jan. 20221,04001,06301,03001,04801,04802.245.841
26. Jan. 20221,06201,07801,05201,06201,06201.960.608
25. Jan. 20221,03501,05901,00201,05601,05606.461.348
24. Jan. 20221,06001,06201,00401,01501,01505.663.150
21. Jan. 20221,10101,10101,05701,06801,06804.429.426
20. Jan. 20221,12401,13301,10001,11301,11303.052.087
19. Jan. 20221,12601,13301,11801,12701,12702.385.938
18. Jan. 20221,15501,16201,13801,13801,13802.142.146
17. Jan. 20221,13301,17201,12601,15901,15903.004.417
14. Jan. 20221,13001,14201,12201,13001,13002.821.415
13. Jan. 20221,14501,14501,12501,13501,13501.620.795
12. Jan. 20221,12501,14701,12501,13901,13902.092.759
11. Jan. 20221,13001,14401,12001,12001,12001.897.679
10. Jan. 20221,13401,14201,11901,13101,13103.610.901
07. Jan. 20221,14901,14901,12801,13501,13501.083.549
06. Jan. 20221,14701,14901,12401,13601,13601.998.270
05. Jan. 20221,16201,17201,15701,16901,16901.526.470
04. Jan. 20221,14001,17801,13601,16701,16703.018.830
03. Jan. 20221,14501,16501,13901,14001,14002.066.135
30. Dez. 20211,14401,15101,12801,14101,14101.583.374
29. Dez. 20211,14001,15001,12501,14401,14401.636.032
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...