Deutsche Märkte öffnen in 6 Stunden 20 Minuten

ARYZTA AG (ARYN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1,0680-0,0450 (-4,04%)
Börsenschluss: 05:30PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
28. Dez. 20211,13801,15001,12801,13001,1300991.102
27. Dez. 20211,11201,14501,11201,14201,14201.236.874
23. Dez. 20211,12001,14601,11301,12301,12303.535.832
22. Dez. 20211,12001,14901,11201,13201,13202.222.259
21. Dez. 20211,08001,11701,07301,11101,11103.183.203
20. Dez. 20211,02901,06600,99001,06101,06105.007.058
17. Dez. 20211,07701,09001,04301,05301,05303.981.794
16. Dez. 20211,08801,11101,07801,08401,08401.800.828
15. Dez. 20211,06001,07301,05501,07001,07001.865.850
14. Dez. 20211,10201,12201,06101,06601,06602.995.923
13. Dez. 20211,13101,15301,10501,10501,10501.928.561
10. Dez. 20211,13001,14701,11901,13701,13701.336.387
09. Dez. 20211,14501,17201,12101,12501,12502.600.322
08. Dez. 20211,11001,14201,11001,13701,13703.274.032
07. Dez. 20211,10801,12601,08501,11301,11303.451.819
06. Dez. 20211,08401,10001,03401,09301,09305.813.591
03. Dez. 20211,10301,11601,08301,08801,08802.357.395
02. Dez. 20211,10001,11301,08301,08801,08803.254.604
01. Dez. 20211,08201,11201,07501,10601,10604.157.731
30. Nov. 20211,10201,10201,04301,07501,07507.678.243
29. Nov. 20211,10401,13301,10001,11601,11603.812.850
26. Nov. 20211,10001,11101,06001,09401,09406.064.994
25. Nov. 20211,10001,14101,10001,13401,13402.482.844
24. Nov. 20211,11801,11801,07801,09801,09802.656.070
23. Nov. 20211,12001,12801,08001,11401,11404.565.762
22. Nov. 20211,15001,15301,11901,11901,11904.397.785
19. Nov. 20211,17301,18201,13001,15101,15103.996.791
18. Nov. 20211,20001,20601,16201,17601,17603.454.993
17. Nov. 20211,25001,25001,16601,20001,20005.888.586
16. Nov. 20211,22001,25201,22001,22601,22602.286.135
15. Nov. 20211,19001,22301,18701,22301,22302.890.361
12. Nov. 20211,18001,18901,17301,18501,18501.263.122
11. Nov. 20211,15601,18201,15301,18201,18202.514.519
10. Nov. 20211,15101,16801,14001,16001,16002.680.808
09. Nov. 20211,16601,16901,12501,15001,15005.481.933
08. Nov. 20211,18401,20001,16001,17201,17203.583.031
05. Nov. 20211,19301,20501,15201,20501,20508.646.278
04. Nov. 20211,21501,22901,19701,20001,20001.632.513
03. Nov. 20211,17501,20501,17001,19501,19502.327.460
02. Nov. 20211,18501,19601,16201,19201,19202.826.434
01. Nov. 20211,20001,22801,18201,18201,18202.551.761
29. Okt. 20211,22001,22601,19701,19701,19702.962.319
28. Okt. 20211,24301,24301,21201,21401,21402.917.069
27. Okt. 20211,29301,30001,21601,23001,23003.994.710
26. Okt. 20211,28001,30801,26501,30301,30304.478.716
25. Okt. 20211,22901,28201,22901,27601,27603.065.779
22. Okt. 20211,24701,25001,22401,23301,23302.234.574
21. Okt. 20211,20001,25101,19001,23701,23704.287.856
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...