ARYN.SW - ARYZTA AG

Swiss - Swiss Verzögerter Preis. Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 20200,86500,83060,80240,82100,82104.288.768
27. Feb. 20200,86500,87000,83560,85060,85066.507.800
26. Feb. 20200,85780,87700,84540,87700,87707.183.931
25. Feb. 20200,88560,89840,84140,86800,86807.560.180
24. Feb. 20200,90500,90500,82560,88560,885612.553.009
21. Feb. 20200,96840,97960,92320,92720,92725.830.719
20. Feb. 20200,98000,98740,96440,96860,96863.711.261
19. Feb. 20200,98280,98860,96140,97360,97363.814.676
18. Feb. 20200,99661,00800,96300,97260,97266.452.080
17. Feb. 20201,03901,03900,99581,00101,00104.080.799
14. Feb. 20201,07901,08751,03401,03701,03704.046.064
13. Feb. 20201,07851,09501,05801,07701,07705.257.397
12. Feb. 20201,02701,09601,02701,08151,081510.643.154
11. Feb. 20200,99001,02750,97921,02001,02004.220.923
10. Feb. 20200,98620,98740,95640,98200,98203.567.965
07. Feb. 20201,01301,01950,96780,98040,98044.475.094
06. Feb. 20201,02501,04201,00501,01301,01302.693.624
05. Feb. 20201,03551,04301,01251,01501,01504.340.281
04. Feb. 20201,00201,06150,99941,03701,03706.442.970
03. Feb. 20200,97300,99680,96100,99360,99363.285.980
31. Jan. 20201,00601,00600,96140,97200,97203.582.349
30. Jan. 20201,01001,02900,99741,00601,00602.285.147
29. Jan. 20201,01001,04251,00951,02351,02357.187.064
28. Jan. 20200,99701,02800,99001,01851,01855.915.141
27. Jan. 20200,97781,00400,94620,99740,99746.160.520
24. Jan. 20200,97900,99100,96100,97900,97905.040.782
23. Jan. 20200,95900,97500,93220,97020,97028.014.827
22. Jan. 20200,97960,97960,96000,96000,96003.832.077
21. Jan. 20200,97160,99420,95640,98460,98465.771.478
20. Jan. 20200,99280,99540,96160,97520,97524.126.529
17. Jan. 20200,99501,00500,99080,99160,99162.781.078
16. Jan. 20200,99261,00000,98000,99240,99242.217.092
15. Jan. 20201,00101,00500,98680,98960,98968.568.067
14. Jan. 20201,02351,05001,00251,00351,00355.543.206
13. Jan. 20201,04101,04301,01401,02601,02603.638.679
10. Jan. 20201,05001,05251,01251,01751,01755.273.720
09. Jan. 20201,06801,08401,04651,04851,04853.546.009
08. Jan. 20201,05251,07301,03501,05401,05403.180.569
07. Jan. 20201,06001,07501,05001,05651,05652.476.280
06. Jan. 20201,07701,07701,03601,05251,05253.627.081
03. Jan. 20201,08001,10751,04601,08351,08355.669.739
30. Dez. 20191,10601,12451,07601,08201,08204.881.509
27. Dez. 20191,10101,14901,09251,10001,10006.044.764
23. Dez. 20191,06951,14001,05751,10001,10008.194.095
20. Dez. 20191,06251,07401,03801,06001,06007.345.393
19. Dez. 20191,07001,07801,02301,05601,05605.392.202
18. Dez. 20191,04751,07301,02801,06001,06005.221.328
17. Dez. 20191,04051,05801,02251,03751,03753.696.215
16. Dez. 20191,04051,06801,02601,04651,04653.491.259
13. Dez. 20191,05101,08001,03051,03801,03803.680.242
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
*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