Deutsche Märkte schließen in 2 Stunden 59 Minuten

ARYZTA AG (ARYN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
0,65100,0000 (0,00%)
Ab 2:14PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20200,65100,66150,65100,65100,65102.057.472
21. Sept. 20200,67400,67500,61400,65100,651010.039.191
18. Sept. 2020------
17. Sept. 20200,70250,72150,69000,70200,702013.048.623
16. Sept. 20200,84000,87500,71550,73800,738024.990.333
15. Sept. 20200,74000,83900,73300,83300,833025.176.051
14. Sept. 20200,71000,74400,71000,72050,720510.644.530
11. Sept. 20200,72000,74900,68150,70000,700028.372.998
10. Sept. 20200,61000,62500,60500,62250,62252.478.357
09. Sept. 20200,62250,62750,60800,61150,61153.643.676
08. Sept. 20200,62300,63700,62100,62550,62552.412.947
07. Sept. 20200,64900,64950,62150,62850,62852.109.658
04. Sept. 20200,63600,64600,61950,62750,62752.951.204
03. Sept. 20200,62000,64300,61850,62500,62502.699.454
02. Sept. 20200,61300,62250,60000,61500,61505.309.851
01. Sept. 20200,64400,64950,59300,60800,60808.771.983
31. Aug. 20200,61500,71400,61300,64400,644025.359.707
28. Aug. 20200,58800,59250,57650,59000,59003.223.848
27. Aug. 20200,60800,60800,58050,58800,58802.865.971
26. Aug. 20200,58600,60000,58300,60000,60002.164.978
25. Aug. 20200,60950,61500,58550,58550,58552.315.866
24. Aug. 20200,58400,61000,58300,60400,60404.854.368
21. Aug. 20200,56350,59100,56300,58100,58103.958.531
20. Aug. 20200,56000,56400,55250,55900,55902.778.658
19. Aug. 20200,55000,56750,54250,56200,56203.628.520
18. Aug. 20200,56500,57900,55000,55600,55605.402.899
17. Aug. 20200,59000,59550,55500,56250,562510.074.614
14. Aug. 20200,60750,60750,57400,58600,58606.783.627
13. Aug. 20200,62550,63000,58250,60450,604511.315.251
12. Aug. 20200,67700,67700,62000,62950,62957.090.518
11. Aug. 20200,60050,68850,59850,65000,650016.551.041
10. Aug. 20200,60000,60650,57500,59200,59205.314.196
07. Aug. 20200,60450,60500,58500,59650,59652.889.616
06. Aug. 20200,57200,60550,56950,60500,60507.458.211
05. Aug. 20200,57000,60450,55650,57650,57656.588.513
04. Aug. 20200,59000,59450,55650,56450,56455.748.951
03. Aug. 20200,58000,59200,56200,59050,59053.999.695
31. Juli 20200,58100,62500,56900,57750,577513.258.612
30. Juli 20200,59000,59000,56350,56350,56352.746.371
29. Juli 20200,56300,59000,55500,59000,59004.602.717
28. Juli 20200,57150,57600,53800,55700,55704.365.191
27. Juli 20200,58000,58950,56050,56800,56803.920.269
24. Juli 20200,59800,59800,57800,58350,58353.525.376
23. Juli 20200,58200,60000,55800,59950,59957.355.924
22. Juli 20200,56300,58600,56000,58600,58604.837.028
21. Juli 20200,56000,59500,56000,56650,566510.966.190
20. Juli 20200,50000,58300,49800,54950,549525.284.963
17. Juli 20200,45980,48400,45960,47500,47504.137.275
16. Juli 20200,47120,47440,45220,47440,47444.016.505
15. Juli 20200,47000,47900,45360,46180,46184.574.408
14. Juli 20200,45400,46960,42840,46960,46966.448.277
13. Juli 20200,43000,45000,42800,44960,44962.954.669
10. Juli 20200,43200,43500,41800,43000,43002.873.793
09. Juli 20200,42800,44500,42000,43200,43203.930.058
08. Juli 20200,44000,44000,41400,42000,42006.162.008
07. Juli 20200,44080,46000,43000,44000,44002.974.676
06. Juli 20200,45620,46380,43940,44100,44106.728.657
03. Juli 20200,45560,46500,44320,44660,44666.462.658
02. Juli 20200,44480,47000,43500,45780,45789.348.661
01. Juli 20200,42420,45000,41040,43080,43085.125.488
30. Juni 20200,43000,44000,41500,42480,42484.371.575
29. Juni 20200,39180,42800,38500,42200,42207.448.645
26. Juni 20200,42000,42000,39440,39500,39509.972.372
25. Juni 20200,42980,43160,40580,41020,410215.824.700
24. Juni 20200,45300,45300,42000,42480,42488.117.766
23. Juni 20200,44500,45840,43780,44580,44583.975.382
22. Juni 20200,45000,46000,43480,44000,44005.069.366
19. Juni 20200,46980,46980,44240,45780,45784.513.003
18. Juni 20200,46000,47100,44600,45260,45265.244.418
17. Juni 20200,47100,47100,45260,46000,46004.960.802
16. Juni 20200,49780,50100,45420,45920,45929.327.312
15. Juni 20200,43980,47160,42280,46440,46449.133.544
12. Juni 20200,44220,46000,43000,44380,44388.245.141
11. Juni 20200,46300,47000,44200,45800,458011.749.512
10. Juni 20200,50700,51350,46200,47920,479219.573.077
09. Juni 20200,54000,54200,48600,50450,504517.554.754
08. Juni 20200,55000,55400,52150,54450,544511.397.644
05. Juni 20200,54900,57350,53900,54300,543017.998.000
04. Juni 20200,50500,54900,50250,54500,545013.871.528
03. Juni 20200,47680,51900,47620,50750,507513.318.680
02. Juni 20200,51000,51450,46680,47680,476815.463.331
29. Mai 20200,52450,53000,49160,50000,500015.436.655
28. Mai 20200,53150,55650,51000,53750,537518.495.878
27. Mai 20200,53000,54700,50800,52700,527015.483.011
26. Mai 20200,52000,56400,48100,52000,520036.721.931
25. Mai 20200,41900,47560,41800,46820,468225.976.380
22. Mai 20200,38880,41500,36660,41500,415019.706.206
20. Mai 20200,40220,40240,37000,38240,382413.194.112
19. Mai 20200,35480,40720,34900,40580,405814.769.927
18. Mai 20200,33180,35500,32600,34640,34644.832.720
15. Mai 20200,35000,35780,31480,32600,326013.971.453
14. Mai 20200,36440,38000,31000,33320,333228.214.721
13. Mai 20200,39980,40360,35000,35000,350014.589.172
12. Mai 20200,40000,41000,38820,38920,389211.111.465
11. Mai 20200,43000,44700,39000,40520,405211.368.972
08. Mai 20200,40000,40240,38100,38540,38546.050.460
07. Mai 20200,41780,44600,38100,39020,39029.820.046
06. Mai 20200,38500,48000,38400,42180,421820.124.007
05. Mai 20200,39140,39500,37100,37700,377012.666.347
04. Mai 20200,39960,39960,37720,39000,390013.538.442
*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