ARYN.SW - ARYZTA AG
Swiss - Swiss Verzögerter Preis. Währung in CHF
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Juni 2023 | 1,4640 | 1,4950 | 1,4640 | 1,4770 | 1,4770 | 813.365 |
| 06. Juni 2023 | 1,4750 | 1,4830 | 1,4590 | 1,4590 | 1,4590 | 1.504.020 |
| 05. Juni 2023 | 1,4890 | 1,5000 | 1,4760 | 1,4850 | 1,4850 | 2.709.657 |
| 02. Juni 2023 | 1,4680 | 1,4940 | 1,4650 | 1,4810 | 1,4810 | 1.571.374 |
| 01. Juni 2023 | 1,4470 | 1,4690 | 1,4390 | 1,4690 | 1,4690 | 2.531.423 |
| 31. Mai 2023 | 1,4790 | 1,5070 | 1,4450 | 1,4550 | 1,4550 | 6.492.765 |
| 30. Mai 2023 | 1,5330 | 1,5500 | 1,4580 | 1,4990 | 1,4990 | 4.229.048 |
| 26. Mai 2023 | 1,5010 | 1,5160 | 1,4990 | 1,5140 | 1,5140 | 757.232 |
| 25. Mai 2023 | 1,5300 | 1,5300 | 1,4960 | 1,5060 | 1,5060 | 1.253.793 |
| 24. Mai 2023 | 1,5140 | 1,5310 | 1,5000 | 1,5270 | 1,5270 | 1.921.366 |
| 23. Mai 2023 | 1,5200 | 1,5390 | 1,5170 | 1,5200 | 1,5200 | 1.356.984 |
| 22. Mai 2023 | 1,5200 | 1,5330 | 1,5060 | 1,5110 | 1,5110 | 1.433.946 |
| 19. Mai 2023 | 1,5180 | 1,5400 | 1,4880 | 1,5200 | 1,5200 | 3.031.178 |
| 17. Mai 2023 | 1,5020 | 1,5460 | 1,4710 | 1,5230 | 1,5230 | 2.891.011 |
| 16. Mai 2023 | 1,5660 | 1,5660 | 1,5130 | 1,5130 | 1,5130 | 3.191.263 |
| 15. Mai 2023 | 1,5750 | 1,5790 | 1,5590 | 1,5620 | 1,5620 | 1.314.228 |
| 12. Mai 2023 | 1,5650 | 1,5970 | 1,5650 | 1,5800 | 1,5800 | 954.082 |
| 11. Mai 2023 | 1,5730 | 1,5790 | 1,5550 | 1,5680 | 1,5680 | 1.406.850 |
| 10. Mai 2023 | 1,5990 | 1,5990 | 1,5670 | 1,5740 | 1,5740 | 688.472 |
| 09. Mai 2023 | 1,5700 | 1,6000 | 1,5610 | 1,5990 | 1,5990 | 2.017.370 |
| 08. Mai 2023 | 1,6000 | 1,6000 | 1,5430 | 1,5760 | 1,5760 | 2.673.171 |
| 05. Mai 2023 | 1,5900 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | 1.643.787 |
| 04. Mai 2023 | 1,6040 | 1,6180 | 1,5870 | 1,5930 | 1,5930 | 1.813.887 |
| 03. Mai 2023 | 1,6190 | 1,6190 | 1,5950 | 1,6140 | 1,6140 | 1.872.916 |
| 02. Mai 2023 | 1,5780 | 1,6230 | 1,5780 | 1,6120 | 1,6120 | 2.529.598 |
| 28. Apr. 2023 | 1,5800 | 1,6170 | 1,5750 | 1,5840 | 1,5840 | 5.087.959 |
| 27. Apr. 2023 | 1,5800 | 1,5970 | 1,5610 | 1,5730 | 1,5730 | 2.915.714 |
| 26. Apr. 2023 | 1,5950 | 1,5980 | 1,5700 | 1,5890 | 1,5890 | 3.303.160 |
| 25. Apr. 2023 | 1,5800 | 1,5930 | 1,5750 | 1,5930 | 1,5930 | 1.625.647 |
| 24. Apr. 2023 | 1,5750 | 1,5950 | 1,5740 | 1,5900 | 1,5900 | 1.666.935 |
| 21. Apr. 2023 | 1,5640 | 1,5800 | 1,5600 | 1,5800 | 1,5800 | 751.151 |
| 20. Apr. 2023 | 1,5650 | 1,5680 | 1,5550 | 1,5650 | 1,5650 | 1.321.996 |
| 19. Apr. 2023 | 1,5590 | 1,5720 | 1,5470 | 1,5720 | 1,5720 | 1.717.608 |
| 18. Apr. 2023 | 1,5600 | 1,5600 | 1,5400 | 1,5520 | 1,5520 | 1.106.712 |
| 17. Apr. 2023 | 1,5420 | 1,5590 | 1,5380 | 1,5540 | 1,5540 | 2.503.632 |
| 14. Apr. 2023 | 1,5600 | 1,5640 | 1,5330 | 1,5380 | 1,5380 | 1.528.381 |
| 13. Apr. 2023 | 1,5520 | 1,5600 | 1,5330 | 1,5590 | 1,5590 | 1.576.158 |
| 12. Apr. 2023 | 1,5940 | 1,5940 | 1,5440 | 1,5530 | 1,5530 | 2.731.196 |
| 11. Apr. 2023 | 1,5910 | 1,5970 | 1,5750 | 1,5940 | 1,5940 | 2.301.852 |
| 06. Apr. 2023 | 1,5540 | 1,5850 | 1,5400 | 1,5840 | 1,5840 | 2.812.038 |
| 05. Apr. 2023 | 1,5690 | 1,5750 | 1,5460 | 1,5470 | 1,5470 | 3.484.032 |
| 04. Apr. 2023 | 1,5540 | 1,5720 | 1,5470 | 1,5620 | 1,5620 | 2.100.638 |
| 03. Apr. 2023 | 1,5330 | 1,5550 | 1,5190 | 1,5510 | 1,5510 | 2.773.946 |
| 31. März 2023 | 1,5170 | 1,5520 | 1,5160 | 1,5500 | 1,5500 | 2.771.843 |
| 30. März 2023 | 1,5350 | 1,5420 | 1,5050 | 1,5220 | 1,5220 | 2.389.674 |
| 29. März 2023 | 1,5210 | 1,5300 | 1,5060 | 1,5300 | 1,5300 | 2.426.533 |
| 28. März 2023 | 1,4960 | 1,5170 | 1,4910 | 1,5170 | 1,5170 | 2.062.441 |
| 27. März 2023 | 1,5200 | 1,5330 | 1,4940 | 1,4970 | 1,4970 | 2.914.419 |
| 24. März 2023 | 1,5190 | 1,5190 | 1,4750 | 1,5040 | 1,5040 | 3.361.264 |
| 23. März 2023 | 1,5250 | 1,5330 | 1,5120 | 1,5150 | 1,5150 | 2.747.373 |
| 22. März 2023 | 1,5180 | 1,5450 | 1,5040 | 1,5220 | 1,5220 | 3.481.324 |
| 21. März 2023 | 1,4580 | 1,5130 | 1,4510 | 1,5090 | 1,5090 | 6.572.338 |
| 20. März 2023 | 1,4290 | 1,4530 | 1,4010 | 1,4530 | 1,4530 | 3.174.579 |
| 17. März 2023 | 1,4500 | 1,4500 | 1,4280 | 1,4440 | 1,4440 | 5.785.245 |
| 16. März 2023 | 1,3970 | 1,4490 | 1,3870 | 1,4440 | 1,4440 | 4.213.337 |
| 15. März 2023 | 1,4400 | 1,4440 | 1,3660 | 1,3690 | 1,3690 | 3.496.103 |
| 14. März 2023 | 1,3980 | 1,4380 | 1,3920 | 1,4350 | 1,4350 | 2.336.601 |
| 13. März 2023 | 1,4480 | 1,4480 | 1,3980 | 1,4030 | 1,4030 | 3.952.063 |
| 10. März 2023 | 1,4550 | 1,4550 | 1,4180 | 1,4370 | 1,4370 | 3.043.228 |
| 09. März 2023 | 1,4800 | 1,4900 | 1,4510 | 1,4640 | 1,4640 | 4.308.745 |
| 08. März 2023 | 1,4420 | 1,4790 | 1,4020 | 1,4600 | 1,4600 | 8.477.299 |
| 07. März 2023 | 1,3900 | 1,4410 | 1,3850 | 1,4260 | 1,4260 | 8.941.647 |
| 06. März 2023 | 1,3600 | 1,3990 | 1,3210 | 1,3760 | 1,3760 | 5.877.247 |
| 03. März 2023 | 1,3420 | 1,3570 | 1,3020 | 1,3380 | 1,3380 | 4.612.832 |
| 02. März 2023 | 1,2860 | 1,3230 | 1,2760 | 1,3160 | 1,3160 | 1.315.358 |
| 01. März 2023 | 1,3050 | 1,3110 | 1,2870 | 1,2930 | 1,2930 | 1.340.405 |
| 28. Feb. 2023 | 1,3170 | 1,3240 | 1,3020 | 1,3020 | 1,3020 | 772.653 |
| 27. Feb. 2023 | 1,3300 | 1,3400 | 1,3100 | 1,3220 | 1,3220 | 1.227.169 |
| 24. Feb. 2023 | 1,3230 | 1,3440 | 1,3220 | 1,3340 | 1,3340 | 2.286.912 |
| 23. Feb. 2023 | 1,3340 | 1,3350 | 1,3080 | 1,3160 | 1,3160 | 1.339.528 |
| 22. Feb. 2023 | 1,2690 | 1,3340 | 1,2560 | 1,3300 | 1,3300 | 3.620.890 |
| 21. Feb. 2023 | 1,2700 | 1,2730 | 1,2470 | 1,2640 | 1,2640 | 1.173.999 |
| 20. Feb. 2023 | 1,2700 | 1,2780 | 1,2590 | 1,2650 | 1,2650 | 735.206 |
| 17. Feb. 2023 | 1,2530 | 1,2760 | 1,2480 | 1,2750 | 1,2750 | 1.114.474 |
| 16. Feb. 2023 | 1,2520 | 1,2590 | 1,2410 | 1,2580 | 1,2580 | 1.373.503 |
| 15. Feb. 2023 | 1,2700 | 1,2810 | 1,2500 | 1,2520 | 1,2520 | 1.316.420 |
| 14. Feb. 2023 | 1,2700 | 1,2830 | 1,2640 | 1,2740 | 1,2740 | 1.046.622 |
| 13. Feb. 2023 | 1,2700 | 1,2800 | 1,2650 | 1,2710 | 1,2710 | 776.405 |
| 10. Feb. 2023 | 1,2800 | 1,2800 | 1,2560 | 1,2670 | 1,2670 | 1.194.587 |
| 09. Feb. 2023 | 1,2840 | 1,2860 | 1,2620 | 1,2800 | 1,2800 | 1.210.390 |
| 08. Feb. 2023 | 1,2980 | 1,2980 | 1,2810 | 1,2860 | 1,2860 | 838.356 |
| 07. Feb. 2023 | 1,3020 | 1,3150 | 1,2830 | 1,2910 | 1,2910 | 1.136.095 |
| 06. Feb. 2023 | 1,3100 | 1,3130 | 1,2850 | 1,3050 | 1,3050 | 1.480.013 |
| 03. Feb. 2023 | 1,2670 | 1,3370 | 1,2640 | 1,3110 | 1,3110 | 4.898.744 |
| 02. Feb. 2023 | 1,2540 | 1,2790 | 1,2510 | 1,2740 | 1,2740 | 1.573.627 |
| 01. Feb. 2023 | 1,2560 | 1,2670 | 1,2410 | 1,2540 | 1,2540 | 2.252.279 |
| 31. Jan. 2023 | 1,2610 | 1,2780 | 1,2430 | 1,2460 | 1,2460 | 2.292.871 |
| 30. Jan. 2023 | 1,2700 | 1,2770 | 1,2580 | 1,2730 | 1,2730 | 3.083.520 |
| 27. Jan. 2023 | 1,2720 | 1,2800 | 1,2610 | 1,2720 | 1,2720 | 1.706.514 |
| 26. Jan. 2023 | 1,3020 | 1,3020 | 1,2700 | 1,2700 | 1,2700 | 2.144.752 |
| 25. Jan. 2023 | 1,3100 | 1,3170 | 1,2720 | 1,2890 | 1,2890 | 3.194.646 |
| 24. Jan. 2023 | 1,3130 | 1,3380 | 1,3130 | 1,3200 | 1,3200 | 2.700.703 |
| 23. Jan. 2023 | 1,2980 | 1,3200 | 1,2840 | 1,3200 | 1,3200 | 3.248.286 |
| 20. Jan. 2023 | 1,2770 | 1,3050 | 1,2600 | 1,3030 | 1,3030 | 5.215.116 |
| 19. Jan. 2023 | 1,2090 | 1,2950 | 1,2090 | 1,2820 | 1,2820 | 9.362.485 |
| 18. Jan. 2023 | 1,2140 | 1,2490 | 1,1910 | 1,2010 | 1,2010 | 3.169.281 |
| 17. Jan. 2023 | 1,1960 | 1,2200 | 1,1860 | 1,2080 | 1,2080 | 2.167.449 |
| 16. Jan. 2023 | 1,1500 | 1,2120 | 1,1500 | 1,1890 | 1,1890 | 5.754.973 |
| 13. Jan. 2023 | 1,1560 | 1,1720 | 1,1450 | 1,1560 | 1,1560 | 1.507.251 |
| 12. Jan. 2023 | 1,1700 | 1,1770 | 1,1500 | 1,1510 | 1,1510 | 2.780.442 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
