ARYN.SW - ARYZTA AG

Swiss - Swiss Verzögerter Preis. Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 20191,05101,08001,03051,03801,03803.683.504
12. Dez. 20191,05751,05901,01551,04151,04153.314.409
11. Dez. 20191,01501,06001,01001,05101,05104.863.400
10. Dez. 20191,04001,04001,00651,02001,02003.632.915
09. Dez. 20191,04651,06151,03001,03001,03002.948.656
06. Dez. 20191,02551,05851,02551,04551,04554.442.786
05. Dez. 20191,00551,06751,00001,03501,03507.005.632
04. Dez. 20190,98141,00250,96660,99860,99866.826.137
03. Dez. 20191,01951,02400,97840,98860,98867.914.699
02. Dez. 20191,05951,06401,01851,02301,02304.156.390
29. Nov. 20191,05651,08401,04501,05501,05503.194.779
28. Nov. 20191,06501,06801,04601,05551,05553.301.191
27. Nov. 20191,06051,08851,04601,05451,05456.663.450
26. Nov. 20191,08801,09601,04501,05351,05357.552.463
25. Nov. 20191,08051,11601,05501,08801,08807.724.769
22. Nov. 20191,06001,10551,02651,09201,092012.447.020
21. Nov. 20191,14001,15001,09201,11451,114512.989.377
20. Nov. 20191,18201,18501,11401,13951,139511.200.397
19. Nov. 20191,14901,21151,13851,19551,195513.791.158
18. Nov. 20191,09951,16601,07001,13851,138510.215.914
15. Nov. 20191,06501,11001,03951,08501,085015.282.045
14. Nov. 20190,97061,06750,96981,05451,054515.107.927
13. Nov. 20190,93000,97000,92020,97000,97007.977.697
12. Nov. 20190,91000,92480,89580,91860,91864.134.328
11. Nov. 20190,94040,95000,91240,91760,91763.961.454
08. Nov. 20190,92620,95000,91500,94480,94487.167.720
07. Nov. 20190,85980,92380,85500,92360,92366.440.711
06. Nov. 20190,85000,85560,83880,85340,85343.777.876
05. Nov. 20190,85000,86480,82800,84500,84503.729.799
04. Nov. 20190,81180,84760,81000,84240,84244.849.737
01. Nov. 20190,78000,81000,76540,80920,80923.428.998
31. Okt. 20190,80480,80500,75720,77740,77744.077.539
30. Okt. 20190,84000,84080,78480,78600,78608.123.185
29. Okt. 20190,83000,84820,82280,83740,83742.575.098
28. Okt. 20190,83000,84840,82180,83200,83205.164.194
25. Okt. 20190,81680,83000,80520,82980,82984.017.757
24. Okt. 20190,82840,86240,80980,82640,82647.025.080
23. Okt. 20190,81920,82620,79520,80680,80685.937.109
22. Okt. 20190,87580,88240,80600,81000,81007.976.458
21. Okt. 20190,87460,90120,86720,88580,88585.883.055
18. Okt. 20190,89500,92140,88420,88420,88424.886.437
17. Okt. 20190,89560,94100,87660,90300,90309.151.296
16. Okt. 20190,88820,90720,86680,89700,89707.745.055
15. Okt. 20190,86800,89700,81660,88300,883011.780.830
14. Okt. 20190,79200,86040,78400,85560,855614.849.604
11. Okt. 20190,74880,78480,73180,78280,78289.125.624
10. Okt. 20190,71500,75000,69880,74100,741011.896.952
09. Okt. 20190,70000,72100,65000,69140,691426.252.894
08. Okt. 20190,71180,72420,64060,69000,690018.660.631
07. Okt. 20190,76000,76000,70100,72780,727810.754.043
04. Okt. 20190,80000,81000,72680,74800,748013.801.240
03. Okt. 20190,71100,71100,68540,69800,69805.566.258
02. Okt. 20190,74000,74520,68500,69800,69808.377.694
01. Okt. 20190,76520,77000,74000,74680,74684.285.497
30. Sept. 20190,78000,79800,75220,76000,76005.417.670
27. Sept. 20190,80320,80320,75240,78020,78026.724.188
26. Sept. 20190,88080,88760,82040,82040,82045.876.344
25. Sept. 20190,88000,89360,86180,88400,88404.244.996
24. Sept. 20190,90520,91620,88260,88560,88563.414.790
23. Sept. 20190,91220,91560,90500,91000,91002.945.123
20. Sept. 20190,91600,93900,91520,92000,92004.806.163
19. Sept. 20190,92380,94620,92380,93880,93881.181.520
18. Sept. 20190,93000,93860,90660,93080,93081.550.468
17. Sept. 20190,94500,96940,91980,92660,92662.470.505
16. Sept. 20190,97380,97560,94560,95000,95002.797.051
13. Sept. 20190,97500,98200,96680,97500,97502.501.973
12. Sept. 20190,95200,98200,95000,97400,97405.157.373
11. Sept. 20190,92000,97000,91260,95860,95866.804.477
10. Sept. 20190,86520,92000,86520,91460,91465.261.129
09. Sept. 20190,87000,87580,85920,86260,86264.718.980
06. Sept. 20190,88780,89300,86080,86960,86962.514.355
05. Sept. 20190,85860,89880,85760,88420,88424.520.140
04. Sept. 20190,83320,85560,82840,85160,85163.486.041
03. Sept. 20190,82000,84240,81520,82120,82123.649.032
02. Sept. 20190,81840,83960,80460,81500,81504.147.304
30. Aug. 20190,77140,83000,77000,80040,80046.539.121
29. Aug. 20190,75000,78780,75000,77780,77782.444.479
28. Aug. 20190,75980,76580,73420,75520,75523.261.607
27. Aug. 20190,79080,79080,73720,75020,75024.051.970
26. Aug. 20190,75760,78420,75060,78380,78381.544.089
23. Aug. 20190,80000,80000,76520,78140,78142.623.406
22. Aug. 20190,78880,79900,77680,78920,78922.526.758
21. Aug. 20190,75840,79180,75840,78200,78206.330.452
20. Aug. 20190,75360,76140,73900,76000,76003.918.454
19. Aug. 20190,70020,75360,70020,74980,74985.248.735
16. Aug. 20190,68920,71380,68600,70800,70803.744.948
15. Aug. 20190,74980,74980,68000,68340,68349.880.700
14. Aug. 20190,78700,78700,73540,75580,75584.215.521
13. Aug. 20190,76500,77860,75720,75960,75965.751.431
12. Aug. 20190,83480,83480,75500,76500,76504.099.064
09. Aug. 20190,78460,79960,77200,79960,79963.196.530
08. Aug. 20190,77480,79560,76080,79080,79084.768.824
07. Aug. 20190,80540,82740,76140,76480,76487.078.657
06. Aug. 20190,80020,83020,80020,81500,81504.437.463
05. Aug. 20190,79920,83040,79120,81860,81866.563.714
02. Aug. 20190,81820,82180,77280,80460,804611.467.427
31. Juli 20190,86620,86620,82520,82920,82926.476.923
30. Juli 20190,89200,90500,85360,85640,85648.561.175
29. Juli 20190,87720,89080,85440,89080,89086.088.543
26. Juli 20190,88260,88400,84420,84900,849010.206.960
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen