ARYN.SW - ARYZTA AG

Swiss - Swiss Verzögerter Preis. Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sep. 20190,94500,96940,91980,92640,92641.830.596
16. Sep. 20190,97380,97560,94560,95000,95002.797.051
13. Sep. 20190,97500,98200,96680,97500,97502.501.973
12. Sep. 20190,95200,98200,95000,97400,97405.157.373
11. Sep. 20190,92000,97000,91260,95860,95866.804.477
10. Sep. 20190,86520,92000,86520,91460,91465.261.129
09. Sep. 20190,87000,87580,85920,86260,86264.718.980
06. Sep. 20190,88780,89300,86080,86960,86962.514.355
05. Sep. 20190,85860,89880,85760,88420,88424.520.140
04. Sep. 20190,83320,85560,82840,85160,85163.486.041
03. Sep. 20190,82000,84240,81520,82120,82123.649.032
02. Sep. 20190,81840,83960,80460,81500,81504.147.304
30. Aug. 20190,77140,83000,77000,80040,80046.539.121
29. Aug. 20190,75000,78780,75000,77780,77782.444.479
28. Aug. 20190,75980,76580,73420,75520,75523.261.607
27. Aug. 20190,79080,79080,73720,75020,75024.051.970
26. Aug. 20190,75760,78420,75060,78380,78381.544.089
23. Aug. 20190,80000,80000,76520,78140,78142.623.406
22. Aug. 20190,78880,79900,77680,78920,78922.526.758
21. Aug. 20190,75840,79180,75840,78200,78206.330.452
20. Aug. 20190,75360,76140,73900,76000,76003.918.454
19. Aug. 20190,70020,75360,70020,74980,74985.248.735
16. Aug. 20190,68920,71380,68600,70800,70803.744.948
15. Aug. 20190,74980,74980,68000,68340,68349.880.700
14. Aug. 20190,78700,78700,73540,75580,75584.215.521
13. Aug. 20190,76500,77860,75720,75960,75965.751.431
12. Aug. 20190,83480,83480,75500,76500,76504.099.064
09. Aug. 20190,78460,79960,77200,79960,79963.196.530
08. Aug. 20190,77480,79560,76080,79080,79084.768.824
07. Aug. 20190,80540,82740,76140,76480,76487.078.657
06. Aug. 20190,80020,83020,80020,81500,81504.437.463
05. Aug. 20190,79920,83040,79120,81860,81866.563.714
02. Aug. 20190,81820,82180,77280,80460,804611.467.427
31. Juli 20190,86620,86620,82520,82920,82926.476.923
30. Juli 20190,89200,90500,85360,85640,85648.561.175
29. Juli 20190,87720,89080,85440,89080,89086.088.543
26. Juli 20190,88260,88400,84420,84900,849010.206.960
25. Juli 20190,84000,89000,83820,87000,870014.261.267
24. Juli 20190,90480,90480,83240,83700,837016.083.718
23. Juli 20190,91800,92560,86120,89460,894613.249.848
22. Juli 20190,95720,95780,90580,91560,91568.365.933
19. Juli 20190,94000,97840,93000,96740,96746.298.420
18. Juli 20190,98001,00800,92680,94820,948210.941.005
17. Juli 20190,98441,02100,96680,98000,980012.569.277
16. Juli 20191,01001,05450,96200,97700,97707.481.385
15. Juli 20191,02001,02401,00151,01351,01353.674.155
12. Juli 20191,06001,07901,01801,01901,01903.108.300
11. Juli 20191,05151,07801,04551,05951,05953.683.952
10. Juli 20191,06001,07251,03501,04001,04003.665.194
09. Juli 20191,11001,11001,05651,06951,06953.355.693
08. Juli 20191,14401,16551,09451,11001,11003.498.301
05. Juli 20191,13201,16651,12401,13851,13853.095.372
04. Juli 20191,09501,13451,09501,12501,12502.955.222
03. Juli 20191,10351,10851,08451,09151,09152.061.915
02. Juli 20191,12201,15001,08501,09001,09003.833.371
01. Juli 20191,12001,14051,10201,12201,12202.332.738
28. Juni 20191,08751,15851,08751,11901,11902.380.085
27. Juni 20191,09701,12101,08501,08501,08502.247.686
26. Juni 20191,10501,12501,09401,09401,09401.283.328
25. Juni 20191,11101,11101,09301,11001,11001.601.566
24. Juni 20191,14551,15001,11401,11601,11601.288.313
21. Juni 20191,16351,17951,12901,14801,14803.217.513
20. Juni 20191,15451,17851,15201,15301,15301.675.974
19. Juni 20191,13851,16251,13201,15301,15301.385.863
18. Juni 20191,12051,16401,11751,14001,14002.177.835
17. Juni 20191,12001,13651,10501,12001,12001.947.858
14. Juni 20191,16351,16351,11701,11851,11851.949.878
13. Juni 20191,16201,18701,15751,16901,16902.181.544
12. Juni 20191,17301,18151,16251,16751,16752.430.798
11. Juni 20191,16301,19101,16301,17501,17502.756.650
07. Juni 20191,17551,18151,14651,16301,16302.816.660
06. Juni 20191,20251,24601,15701,17001,17005.517.852
05. Juni 20191,13201,20251,11351,20051,20057.777.268
04. Juni 20191,24001,24951,09351,12201,122012.359.522
03. Juni 20191,27401,29251,25151,29001,29002.485.347
31. Mai 20191,29501,31001,26801,27901,27902.314.397
29. Mai 20191,30951,33751,28851,30451,30452.003.379
28. Mai 20191,32301,33851,30551,31101,31101.812.909
27. Mai 20191,30651,32401,29001,31651,31651.139.509
24. Mai 20191,29401,32501,28301,30101,30101.228.487
23. Mai 20191,31001,31501,28451,29601,29601.970.350
22. Mai 20191,37501,38201,32201,32401,32402.428.804
21. Mai 20191,39001,39651,35501,37001,37001.314.593
20. Mai 20191,38551,41001,36251,37351,37351.374.889
17. Mai 20191,41801,41801,37201,39301,39301.319.885
16. Mai 20191,39301,41401,35451,41151,41152.269.874
15. Mai 20191,39901,40601,36001,38751,38751.315.760
14. Mai 20191,35951,39751,34701,39501,39501.275.194
13. Mai 20191,39501,40101,34451,36051,36053.211.598
10. Mai 20191,42001,42351,39301,40351,40351.397.170
09. Mai 20191,44651,44651,37401,40001,40003.725.397
08. Mai 20191,47801,48751,42851,44651,44653.108.961
07. Mai 20191,51001,52951,46551,47201,47202.857.443
06. Mai 20191,53051,53051,45301,51701,51702.836.544
03. Mai 20191,56001,56101,53101,54601,54603.461.466
02. Mai 20191,53551,56451,51251,56451,56454.961.878
30. Apr. 20191,53701,54751,51551,52351,52353.076.269
29. Apr. 20191,51351,54001,45151,53701,53704.898.577
26. Apr. 20191,53001,53001,48151,50801,50804.875.634
25. Apr. 20191,45651,55301,44301,52001,52008.241.120
*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