Deutsche Märkte schließen in 5 Stunden 56 Minuten

ARYZTA AG (ARYN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1,2390+0,0300 (+2,48%)
Ab 11:16AM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Okt. 20211,20001,24001,19001,23901,23901.410.296
20. Okt. 20211,20001,22001,18001,20901,20903.112.596
19. Okt. 20211,17101,19501,16801,19501,19505.065.652
18. Okt. 20211,18901,18901,15201,16501,16502.148.725
15. Okt. 20211,19101,20501,17001,17301,17303.349.833
14. Okt. 20211,17501,19201,16701,19001,19002.689.587
13. Okt. 20211,14601,18401,14001,16301,16304.307.952
12. Okt. 20211,18501,18501,14201,14301,14305.506.622
11. Okt. 20211,21601,22001,18301,19001,19004.203.615
08. Okt. 20211,20001,23501,17501,20901,20906.167.262
07. Okt. 20211,24001,24901,16801,19101,19109.822.249
06. Okt. 20211,32001,32001,20901,21801,218017.096.197
05. Okt. 20211,29301,34801,20301,34301,343013.437.668
04. Okt. 20211,42001,42001,22201,27501,275018.241.514
01. Okt. 20211,38601,42001,35201,41201,41206.568.030
30. Sept. 20211,31601,40001,31601,40001,400011.259.651
29. Sept. 20211,30001,32001,28801,31401,31403.322.055
28. Sept. 20211,29001,31801,26301,30001,30003.405.355
27. Sept. 20211,31801,31801,29001,29701,29701.873.673
24. Sept. 20211,31001,31501,27401,31001,31003.659.836
23. Sept. 20211,29001,31101,28701,30801,30802.652.276
22. Sept. 20211,26601,30301,26601,28301,28301.945.683
21. Sept. 20211,30001,32101,26801,27101,27104.533.859
20. Sept. 20211,26001,30801,25101,30801,30806.515.287
17. Sept. 20211,26401,28701,23301,28001,28006.151.630
16. Sept. 20211,23101,29201,23101,26001,26005.486.341
15. Sept. 20211,23001,23701,21001,22901,22902.334.216
14. Sept. 20211,23101,23101,20801,22001,22001.702.941
13. Sept. 20211,20501,23101,19801,22301,22302.987.110
10. Sept. 20211,22701,23001,21001,21001,21002.456.604
09. Sept. 20211,24001,24801,21301,22001,22003.659.997
08. Sept. 20211,25501,25501,24301,24801,24803.016.035
07. Sept. 20211,27101,27101,24401,25001,25001.533.824
06. Sept. 20211,27901,28201,26001,26101,26101.471.715
03. Sept. 20211,31001,31001,26901,27101,27102.357.839
02. Sept. 20211,27501,31001,27501,31001,31002.368.122
01. Sept. 20211,28001,29501,25901,28001,28002.377.710
31. Aug. 20211,29701,30301,26701,27701,27702.150.387
30. Aug. 20211,30001,32701,28701,30001,30004.309.946
27. Aug. 20211,20001,31001,20001,29201,29209.510.965
26. Aug. 20211,20001,21001,18001,19501,19502.890.352
25. Aug. 20211,17401,23001,17401,19001,19003.363.176
24. Aug. 20211,18101,19001,16701,18001,18001.341.588
23. Aug. 20211,16601,19201,16201,17001,17002.079.745
20. Aug. 20211,17201,18001,12701,16001,16004.793.218
19. Aug. 20211,22001,25001,16001,16501,16505.242.829
18. Aug. 20211,20401,22201,19401,22001,22001.501.308
17. Aug. 20211,21101,21101,18501,21001,21001.490.035
16. Aug. 20211,21801,22201,18901,19801,19801.618.567
13. Aug. 20211,23901,25101,22001,22501,22501.301.658
12. Aug. 20211,22001,26001,22001,23001,23002.425.136
11. Aug. 20211,21001,22501,19401,22101,22101.666.603
10. Aug. 20211,20001,21001,19501,20001,20001.273.087
09. Aug. 20211,20101,20401,18701,19901,19901.983.056
06. Aug. 20211,19401,21601,18301,20101,20102.542.378
05. Aug. 20211,19001,20201,17401,18301,18302.585.723
04. Aug. 20211,21501,22401,19301,19301,19301.761.716
03. Aug. 20211,21901,25201,21001,21401,21403.323.554
02. Aug. 20211,20001,22501,19101,21701,21702.611.427
30. Juli 20211,16001,21101,15301,20801,20803.212.266
29. Juli 20211,16201,17501,15201,16501,16501.422.101
28. Juli 20211,15901,17801,15001,16901,16901.203.284
27. Juli 20211,20001,20001,15001,15001,15003.566.907
26. Juli 20211,17001,20401,16301,19901,19903.429.943
23. Juli 20211,16701,18301,16601,17201,17201.804.592
22. Juli 20211,15601,18701,15101,16301,16302.091.964
21. Juli 20211,14601,17001,14401,15001,15002.248.905
20. Juli 20211,13201,15401,12001,14601,14604.072.319
19. Juli 20211,15901,15901,08201,11301,11304.792.644
16. Juli 20211,16501,18701,14401,15301,15302.008.281
15. Juli 20211,18201,19001,15501,15801,15802.784.481
14. Juli 20211,18001,21601,16501,19001,19002.630.460
13. Juli 20211,20201,21001,18001,18301,18301.389.233
12. Juli 20211,20001,21901,17901,20201,20202.317.369
09. Juli 20211,18801,21401,18201,20101,20103.579.032
08. Juli 20211,23801,23801,15201,18601,18608.656.082
07. Juli 20211,28001,29401,23501,24601,24603.415.146
06. Juli 20211,27801,29101,27301,27801,27805.272.573
05. Juli 20211,28801,29901,27001,28501,28506.212.774
02. Juli 20211,31001,32801,27901,28001,28002.098.160
01. Juli 20211,26701,30801,25701,29701,29704.295.064
30. Juni 20211,25801,26301,22001,26201,26205.855.721
29. Juni 20211,24401,27001,23401,24101,24103.716.493
28. Juni 20211,25001,27601,24001,24301,24304.759.177
25. Juni 20211,25001,26001,24301,24401,24401.801.272
24. Juni 20211,22001,25601,22001,25001,25003.352.382
23. Juni 20211,20401,22501,20001,21801,21801.812.022
22. Juni 20211,21101,24001,20401,20701,20703.089.018
21. Juni 20211,20401,21601,18001,21601,21603.327.527
18. Juni 20211,21701,23601,20401,22501,22504.862.462
17. Juni 20211,24501,26001,20701,22101,22104.514.095
16. Juni 20211,23601,24901,21801,24501,24502.342.423
15. Juni 20211,25001,25001,23201,24001,24002.712.934
14. Juni 20211,25001,26701,23501,24501,24502.744.072
11. Juni 20211,26001,27701,24201,24501,24502.922.920
10. Juni 20211,29601,30001,23601,25401,25404.831.983
09. Juni 20211,31101,32401,27601,28701,28705.053.543
08. Juni 20211,24001,32301,23601,30501,305013.872.610
07. Juni 20211,25001,25101,22301,23801,23805.390.403
04. Juni 20211,20001,24501,20001,23101,23104.820.227
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...