artec technologies AG A6T
XETR · Deutschland · Technologiedienstleistungen
€1,89-0,08 (-3,82 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,89 | -3,82 % | €1,95 | €1,95 | €1,89 | 205 |
| 2026-09-30 | €1,97 | -1,26 % | €1,99 | €2,00 | €1,88 | 5,46K |
| 2026-09-29 | €1,99 | +3,11 % | €1,92 | €1,99 | €1,92 | 178 |
| 2026-09-28 | €1,93 | +2,12 % | €1,96 | €1,96 | €1,93 | 667 |
| 2026-09-25 | €1,89 | 0,00 % | €1,89 | €1,89 | €1,89 | 124 |
| 2026-09-24 | €1,89 | +0,53 % | €1,88 | €1,93 | €1,88 | 886 |
| 2026-09-23 | €1,88 | -0,53 % | €1,88 | €1,88 | €1,87 | 0 |
| 2026-09-22 | €1,89 | 0,00 % | €1,89 | €1,89 | €1,89 | 0 |
| 2026-09-21 | €1,89 | +0,53 % | €1,81 | €1,89 | €1,81 | 1 |
| 2026-09-18 | €1,88 | 0,00 % | €1,88 | €1,88 | €1,88 | 0 |
| 2026-09-17 | €1,88 | +0,80 % | €1,87 | €1,88 | €1,87 | 0 |
| 2026-09-16 | €1,87 | -0,80 % | €1,86 | €1,90 | €1,86 | 22 |
| 2026-09-15 | €1,88 | -2,59 % | €1,96 | €1,96 | €1,88 | 4,54K |
| 2026-09-14 | €1,93 | -0,26 % | €1,96 | €1,96 | €1,93 | 0 |
| 2026-09-11 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 0 |
| 2026-09-10 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 210 |
| 2026-09-09 | €1,93 | +0,78 % | €1,93 | €1,96 | €1,93 | 3 |
| 2026-09-08 | €1,92 | -1,03 % | €1,96 | €1,96 | €1,92 | 1,31K |
| 2026-09-07 | €1,94 | -5,37 % | €2,04 | €2,04 | €1,94 | 22,59K |
| 2026-09-04 | €2,05 | -0,97 % | €2,09 | €2,09 | €2,05 | 6 |
| 2026-09-03 | €2,07 | +1,47 % | €2,02 | €2,07 | €1,98 | 2,64K |
| 2026-09-02 | €2,04 | -0,97 % | €2,04 | €2,04 | €2,04 | 0 |
| 2026-09-01 | €2,06 | -0,48 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-08-31 | €2,07 | -4,17 % | €2,12 | €2,12 | €2,04 | 5,80K |
| 2026-08-28 | €2,16 | +1,41 % | €2,20 | €2,20 | €2,16 | 50 |
| 2026-08-27 | €2,13 | 0,00 % | €2,19 | €2,20 | €2,13 | 1,00K |
| 2026-08-26 | €2,13 | 0,00 % | €2,13 | €2,13 | €2,13 | 0 |
| 2026-08-25 | €2,13 | 0,00 % | €2,13 | €2,13 | €2,13 | 0 |
| 2026-08-24 | €2,13 | -0,47 % | €2,13 | €2,13 | €2,13 | 0 |
| 2026-08-21 | €2,14 | 0,00 % | €2,20 | €2,20 | €2,08 | 339 |
| 2026-08-20 | €2,14 | -1,38 % | €2,09 | €2,14 | €2,09 | 94 |
| 2026-08-19 | €2,17 | 0,00 % | €2,17 | €2,17 | €2,17 | 0 |
| 2026-08-18 | €2,17 | 0,00 % | €2,17 | €2,17 | €2,17 | 0 |
| 2026-08-17 | €2,17 | 0,00 % | €2,24 | €2,24 | €2,09 | 97 |
| 2026-08-14 | €2,17 | +0,46 % | €2,17 | €2,17 | €2,17 | 0 |
| 2026-08-13 | €2,16 | +0,93 % | €2,10 | €2,16 | €2,10 | 410 |
| 2026-08-12 | €2,14 | -0,93 % | €2,14 | €2,14 | €2,14 | 2,90K |
| 2026-08-11 | €2,16 | -3,14 % | €2,17 | €2,17 | €2,15 | 1,97K |
| 2026-08-10 | €2,23 | 0,00 % | €2,20 | €2,23 | €2,20 | 1 |
| 2026-08-07 | €2,23 | 0,00 % | €2,30 | €2,30 | €2,16 | 418 |
| 2026-08-06 | €2,23 | 0,00 % | €2,30 | €2,30 | €2,23 | 1 |
| 2026-08-05 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,23 | 0 |
| 2026-08-04 | €2,23 | 0,00 % | €2,30 | €2,30 | €2,23 | 1 |
| 2026-08-03 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-31 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,23 | 14 |
| 2026-07-30 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-29 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-28 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,23 | 8 |
| 2026-07-27 | €2,23 | +2,29 % | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-24 | €2,18 | -2,24 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-07-23 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-22 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-21 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-20 | €2,23 | -0,45 % | €2,30 | €2,30 | €2,23 | 10 |
| 2026-07-17 | €2,24 | -0,44 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-07-16 | €2,25 | +0,90 % | €2,16 | €2,25 | €2,16 | 1 |
| 2026-07-15 | €2,23 | -0,45 % | €2,30 | €2,32 | €2,23 | 17 |
| 2026-07-14 | €2,24 | +0,45 % | €2,16 | €2,24 | €2,16 | 2 |
| 2026-07-13 | €2,23 | 0,00 % | €2,26 | €2,26 | €2,23 | 2 |
| 2026-07-10 | €2,23 | -0,89 % | €2,23 | €2,23 | €2,23 | 0 |
| 2026-07-09 | €2,25 | +4,65 % | €2,29 | €2,29 | €2,25 | 2 |
| 2026-07-08 | €2,15 | -4,44 % | €2,30 | €2,30 | €2,15 | 178 |
| 2026-07-07 | €2,25 | -0,44 % | €2,30 | €2,30 | €2,25 | 10 |
| 2026-07-06 | €2,26 | +3,67 % | €2,26 | €2,26 | €2,26 | 0 |
| 2026-07-03 | €2,18 | -6,03 % | €2,25 | €2,25 | €2,16 | 2,45K |
| 2026-07-02 | €2,32 | -0,43 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-07-01 | €2,33 | +2,19 % | €2,30 | €2,33 | €2,25 | 2,00K |
| 2026-06-30 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,28 | 0 |
| 2026-06-29 | €2,28 | -2,15 % | €2,25 | €2,28 | €2,24 | 12,43K |
| 2026-06-26 | €2,33 | 0,00 % | €2,33 | €2,33 | €2,33 | 0 |
| 2026-06-25 | €2,33 | 0,00 % | €2,37 | €2,37 | €2,33 | 2,26K |
| 2026-06-24 | €2,33 | -0,43 % | €2,35 | €2,35 | €2,25 | 587 |
| 2026-06-23 | €2,34 | +0,86 % | €2,34 | €2,34 | €2,34 | 0 |
| 2026-06-22 | €2,32 | +0,87 % | €2,35 | €2,38 | €2,25 | 62 |
| 2026-06-19 | €2,30 | +0,88 % | €2,30 | €2,30 | €2,26 | 4,58K |
| 2026-06-18 | €2,28 | +0,44 % | €2,30 | €2,30 | €2,28 | 25 |
| 2026-06-17 | €2,27 | -0,44 % | €2,26 | €2,27 | €2,20 | 223 |
| 2026-06-16 | €2,28 | +0,44 % | €2,29 | €2,29 | €2,20 | 187 |
| 2026-06-15 | €2,27 | -1,73 % | €2,35 | €2,35 | €2,25 | 2,03K |
| 2026-06-12 | €2,31 | +0,43 % | €2,35 | €2,35 | €2,25 | 2 |
| 2026-06-11 | €2,30 | -0,43 % | €2,30 | €2,30 | €2,30 | 51 |
| 2026-06-10 | €2,31 | -4,15 % | €2,35 | €2,35 | €2,31 | 11,43K |
| 2026-06-09 | €2,41 | -0,41 % | €2,48 | €2,48 | €2,41 | 11 |
| 2026-06-08 | €2,42 | +6,14 % | €2,39 | €2,45 | €2,35 | 13,77K |
| 2026-06-05 | €2,28 | -1,30 % | €2,28 | €2,28 | €2,21 | 105 |
| 2026-06-04 | €2,31 | 0,00 % | €2,31 | €2,31 | €2,31 | 0 |
| 2026-06-03 | €2,31 | -4,55 % | €2,36 | €2,36 | €2,30 | 3,40K |
| 2026-06-02 | €2,42 | -0,41 % | €2,36 | €2,47 | €2,36 | 71 |
| 2026-06-01 | €2,43 | +2,10 % | €2,44 | €2,44 | €2,36 | 255 |
| 2026-05-29 | €2,38 | +3,48 % | €2,46 | €2,46 | €2,38 | 2,03K |