Deutsche Märkte schließen in 2 Stunden 40 Minuten
DAX
18.082,20 +164,92 (+0,92%) Euro Stoxx 50
4.981,14 +42,13 (+0,85%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.362,90 +20,40 (+0,87%) EUR/USD
1,0716 -0,0017 (-0,16%) Bitcoin EUR
60.028,56 +620,33 (+1,04%)
ARYZTA AG (ARYN.SW)
Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Ab 02:33PM CEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,7000 | 1,7130 | 1,6900 | 1,7070 | 1,7070 | 358.607 |
| 25. Apr. 2024 | 1,7020 | 1,7150 | 1,6540 | 1,6770 | 1,6770 | 1.314.955 |
| 24. Apr. 2024 | 1,7100 | 1,7180 | 1,6910 | 1,7040 | 1,7040 | 1.499.761 |
| 23. Apr. 2024 | 1,7000 | 1,7150 | 1,6820 | 1,7110 | 1,7110 | 1.872.404 |
| 22. Apr. 2024 | 1,6830 | 1,7400 | 1,6660 | 1,6920 | 1,6920 | 2.909.307 |
| 19. Apr. 2024 | 1,6420 | 1,6850 | 1,6420 | 1,6820 | 1,6820 | 919.016 |
| 18. Apr. 2024 | 1,6850 | 1,6910 | 1,6400 | 1,6830 | 1,6830 | 1.348.340 |
| 17. Apr. 2024 | 1,6740 | 1,7170 | 1,6440 | 1,6920 | 1,6920 | 2.766.248 |
| 16. Apr. 2024 | 1,6300 | 1,6630 | 1,6160 | 1,6530 | 1,6530 | 1.148.757 |
| 15. Apr. 2024 | 1,6620 | 1,6650 | 1,6260 | 1,6580 | 1,6580 | 1.376.089 |
| 12. Apr. 2024 | 1,7070 | 1,7240 | 1,6620 | 1,6660 | 1,6660 | 1.741.406 |
| 11. Apr. 2024 | 1,7300 | 1,7370 | 1,6990 | 1,7060 | 1,7060 | 1.744.150 |
| 10. Apr. 2024 | 1,7650 | 1,7650 | 1,7000 | 1,7270 | 1,7270 | 1.890.752 |
| 09. Apr. 2024 | 1,7400 | 1,7530 | 1,7320 | 1,7500 | 1,7500 | 2.976.778 |
| 08. Apr. 2024 | 1,7100 | 1,7400 | 1,7080 | 1,7290 | 1,7290 | 2.692.340 |
| 05. Apr. 2024 | 1,6760 | 1,7120 | 1,6760 | 1,7090 | 1,7090 | 2.327.495 |
| 04. Apr. 2024 | 1,7090 | 1,7480 | 1,6870 | 1,7090 | 1,7090 | 2.944.109 |
| 03. Apr. 2024 | 1,6200 | 1,7150 | 1,6100 | 1,7140 | 1,7140 | 3.565.015 |
| 02. Apr. 2024 | 1,6500 | 1,6540 | 1,6020 | 1,6040 | 1,6040 | 1.158.722 |
| 28. März 2024 | 1,6400 | 1,6570 | 1,6130 | 1,6370 | 1,6370 | 2.428.060 |
| 27. März 2024 | 1,6700 | 1,6900 | 1,6290 | 1,6350 | 1,6350 | 2.185.431 |
| 26. März 2024 | 1,6900 | 1,7000 | 1,6660 | 1,6880 | 1,6880 | 1.977.797 |
| 25. März 2024 | 1,6770 | 1,7000 | 1,6630 | 1,6950 | 1,6950 | 2.453.501 |
| 22. März 2024 | 1,6690 | 1,6810 | 1,6380 | 1,6780 | 1,6780 | 2.056.195 |
| 21. März 2024 | 1,6950 | 1,7150 | 1,6640 | 1,6730 | 1,6730 | 2.182.656 |
| 20. März 2024 | 1,6500 | 1,6940 | 1,6480 | 1,6900 | 1,6900 | 2.414.966 |
| 19. März 2024 | 1,6340 | 1,6500 | 1,6110 | 1,6500 | 1,6500 | 1.291.869 |
| 18. März 2024 | 1,6800 | 1,6870 | 1,6370 | 1,6420 | 1,6420 | 1.427.144 |
| 15. März 2024 | 1,6500 | 1,6830 | 1,6340 | 1,6670 | 1,6670 | 2.237.633 |
| 14. März 2024 | 1,6800 | 1,6800 | 1,6340 | 1,6520 | 1,6520 | 1.752.254 |
| 13. März 2024 | 1,6780 | 1,6990 | 1,6400 | 1,6760 | 1,6760 | 2.326.921 |
| 12. März 2024 | 1,6400 | 1,6970 | 1,6360 | 1,6760 | 1,6760 | 4.448.296 |
| 11. März 2024 | 1,5550 | 1,6400 | 1,5260 | 1,6340 | 1,6340 | 3.941.931 |
| 08. März 2024 | 1,5250 | 1,5640 | 1,5130 | 1,5550 | 1,5550 | 2.434.150 |
| 07. März 2024 | 1,5020 | 1,5400 | 1,4800 | 1,5250 | 1,5250 | 2.281.963 |
| 06. März 2024 | 1,5000 | 1,5140 | 1,3980 | 1,5070 | 1,5070 | 7.170.109 |
| 05. März 2024 | 1,5610 | 1,5710 | 1,4780 | 1,5040 | 1,5040 | 5.597.341 |
| 04. März 2024 | 1,6120 | 1,6650 | 1,5700 | 1,5860 | 1,5860 | 5.656.376 |
| 01. März 2024 | 1,5750 | 1,5770 | 1,5340 | 1,5700 | 1,5700 | 2.522.837 |
| 29. Feb. 2024 | 1,5590 | 1,5700 | 1,5370 | 1,5640 | 1,5640 | 2.522.721 |
| 28. Feb. 2024 | 1,5730 | 1,5730 | 1,5350 | 1,5590 | 1,5590 | 1.965.840 |
| 27. Feb. 2024 | 1,5600 | 1,5780 | 1,5440 | 1,5730 | 1,5730 | 1.667.118 |
| 26. Feb. 2024 | 1,5640 | 1,5830 | 1,5580 | 1,5700 | 1,5700 | 1.121.941 |
| 23. Feb. 2024 | 1,5550 | 1,5650 | 1,5350 | 1,5630 | 1,5630 | 1.244.736 |
| 22. Feb. 2024 | 1,5300 | 1,5590 | 1,5290 | 1,5510 | 1,5510 | 1.240.087 |
| 21. Feb. 2024 | 1,5200 | 1,5460 | 1,5200 | 1,5350 | 1,5350 | 674.855 |
| 20. Feb. 2024 | 1,5140 | 1,5500 | 1,5140 | 1,5350 | 1,5350 | 1.502.864 |
| 19. Feb. 2024 | 1,5030 | 1,5400 | 1,5020 | 1,5320 | 1,5320 | 1.227.724 |
| 16. Feb. 2024 | 1,5300 | 1,5400 | 1,4920 | 1,5070 | 1,5070 | 1.972.892 |
| 15. Feb. 2024 | 1,5400 | 1,5470 | 1,5100 | 1,5280 | 1,5280 | 1.983.786 |
| 14. Feb. 2024 | 1,5400 | 1,5480 | 1,5310 | 1,5370 | 1,5370 | 1.761.682 |
| 13. Feb. 2024 | 1,5580 | 1,5620 | 1,5310 | 1,5400 | 1,5400 | 871.004 |
| 12. Feb. 2024 | 1,5600 | 1,5700 | 1,5310 | 1,5370 | 1,5370 | 891.032 |
| 09. Feb. 2024 | 1,5760 | 1,5880 | 1,5310 | 1,5500 | 1,5500 | 1.385.353 |
| 08. Feb. 2024 | 1,5810 | 1,6120 | 1,5800 | 1,5890 | 1,5890 | 1.041.534 |
| 07. Feb. 2024 | 1,5600 | 1,5950 | 1,5600 | 1,5810 | 1,5810 | 1.581.537 |
| 06. Feb. 2024 | 1,5980 | 1,5980 | 1,5290 | 1,5810 | 1,5810 | 2.817.066 |
| 05. Feb. 2024 | 1,5600 | 1,6100 | 1,5600 | 1,5880 | 1,5880 | 1.583.443 |
| 02. Feb. 2024 | 1,5750 | 1,5880 | 1,5560 | 1,5630 | 1,5630 | 791.033 |
| 01. Feb. 2024 | 1,5620 | 1,5850 | 1,5510 | 1,5730 | 1,5730 | 1.046.462 |
| 31. Jan. 2024 | 1,5400 | 1,5650 | 1,5400 | 1,5550 | 1,5550 | 1.831.837 |
| 30. Jan. 2024 | 1,5570 | 1,5570 | 1,5020 | 1,5380 | 1,5380 | 1.463.689 |
| 29. Jan. 2024 | 1,5700 | 1,5700 | 1,5230 | 1,5500 | 1,5500 | 1.677.886 |
| 26. Jan. 2024 | 1,5940 | 1,5940 | 1,5610 | 1,5740 | 1,5740 | 868.216 |
| 25. Jan. 2024 | 1,5690 | 1,5940 | 1,5600 | 1,5830 | 1,5830 | 1.392.735 |
| 24. Jan. 2024 | 1,5530 | 1,5930 | 1,5460 | 1,5840 | 1,5840 | 2.412.235 |
| 23. Jan. 2024 | 1,5360 | 1,5680 | 1,5300 | 1,5400 | 1,5400 | 1.360.633 |
| 22. Jan. 2024 | 1,4920 | 1,5370 | 1,4920 | 1,5330 | 1,5330 | 870.495 |
| 19. Jan. 2024 | 1,5270 | 1,5270 | 1,4800 | 1,4870 | 1,4870 | 2.625.318 |
| 18. Jan. 2024 | 1,5200 | 1,5360 | 1,5140 | 1,5150 | 1,5150 | 1.883.421 |
| 17. Jan. 2024 | 1,5180 | 1,5200 | 1,4950 | 1,5130 | 1,5130 | 1.442.691 |
| 16. Jan. 2024 | 1,5200 | 1,5390 | 1,5150 | 1,5260 | 1,5260 | 1.015.535 |
| 15. Jan. 2024 | 1,5280 | 1,5390 | 1,5210 | 1,5340 | 1,5340 | 949.265 |
| 12. Jan. 2024 | 1,5390 | 1,5450 | 1,5150 | 1,5380 | 1,5380 | 1.034.015 |
| 11. Jan. 2024 | 1,5630 | 1,5630 | 1,5160 | 1,5260 | 1,5260 | 1.370.594 |
| 10. Jan. 2024 | 1,5720 | 1,5750 | 1,5560 | 1,5600 | 1,5600 | 892.828 |
| 09. Jan. 2024 | 1,5650 | 1,5820 | 1,5560 | 1,5720 | 1,5720 | 1.017.328 |
| 08. Jan. 2024 | 1,5520 | 1,5800 | 1,5500 | 1,5730 | 1,5730 | 1.076.764 |
| 05. Jan. 2024 | 1,5430 | 1,5710 | 1,5280 | 1,5580 | 1,5580 | 1.273.037 |
| 04. Jan. 2024 | 1,5120 | 1,5600 | 1,5120 | 1,5510 | 1,5510 | 1.563.024 |
| 03. Jan. 2024 | 1,5680 | 1,5680 | 1,5150 | 1,5190 | 1,5190 | 1.798.176 |
| 29. Dez. 2023 | 1,5500 | 1,5600 | 1,5350 | 1,5520 | 1,5520 | 761.451 |
| 28. Dez. 2023 | 1,5690 | 1,5700 | 1,5470 | 1,5470 | 1,5470 | 625.866 |
| 27. Dez. 2023 | 1,5660 | 1,5710 | 1,5460 | 1,5600 | 1,5600 | 1.143.997 |
| 22. Dez. 2023 | 1,5640 | 1,5800 | 1,5500 | 1,5570 | 1,5570 | 1.380.765 |
| 21. Dez. 2023 | 1,5700 | 1,5790 | 1,5590 | 1,5750 | 1,5750 | 894.136 |
| 20. Dez. 2023 | 1,6000 | 1,6020 | 1,5700 | 1,5820 | 1,5820 | 1.178.436 |
| 19. Dez. 2023 | 1,5960 | 1,6240 | 1,5860 | 1,6030 | 1,6030 | 1.731.029 |
| 18. Dez. 2023 | 1,5830 | 1,5970 | 1,5570 | 1,5890 | 1,5890 | 1.636.940 |
| 15. Dez. 2023 | 1,5970 | 1,6100 | 1,5790 | 1,6000 | 1,6000 | 3.836.453 |
| 14. Dez. 2023 | 1,5820 | 1,6330 | 1,5780 | 1,6010 | 1,6010 | 2.506.984 |
| 13. Dez. 2023 | 1,5840 | 1,5840 | 1,5550 | 1,5640 | 1,5640 | 2.038.735 |
| 12. Dez. 2023 | 1,6010 | 1,6100 | 1,5680 | 1,5720 | 1,5720 | 2.107.533 |
| 11. Dez. 2023 | 1,6020 | 1,6160 | 1,5760 | 1,6060 | 1,6060 | 1.640.660 |
| 08. Dez. 2023 | 1,6000 | 1,6240 | 1,5660 | 1,6130 | 1,6130 | 1.955.429 |
| 07. Dez. 2023 | 1,5950 | 1,6010 | 1,5600 | 1,5900 | 1,5900 | 2.642.918 |
| 06. Dez. 2023 | 1,6100 | 1,6210 | 1,5900 | 1,6000 | 1,6000 | 1.529.114 |
| 05. Dez. 2023 | 1,6220 | 1,6250 | 1,5890 | 1,6190 | 1,6190 | 1.543.105 |
| 04. Dez. 2023 | 1,6950 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 2.607.059 |
| 01. Dez. 2023 | 1,6190 | 1,6870 | 1,6050 | 1,6870 | 1,6870 | 3.604.228 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
