Ariston Holding NV ARIS
MIL · Italien · Produzierendes Gewerbe
€4,13-0,18 (-4,22 %)
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 | €4,13 | -4,22 % | €4,22 | €4,30 | €4,10 | 901,78K |
| 2026-09-30 | €4,31 | +2,13 % | €4,25 | €4,38 | €4,24 | 1,01M |
| 2026-09-29 | €4,22 | +2,08 % | €4,14 | €4,27 | €4,13 | 766,23K |
| 2026-09-28 | €4,13 | +3,30 % | €4,01 | €4,19 | €4,00 | 1,06M |
| 2026-09-25 | €4,00 | +2,20 % | €3,92 | €4,00 | €3,90 | 317,41K |
| 2026-09-24 | €3,91 | -1,81 % | €3,94 | €4,00 | €3,91 | 350,49K |
| 2026-09-23 | €3,99 | +1,42 % | €3,96 | €4,01 | €3,84 | 978,76K |
| 2026-09-22 | €3,93 | +3,58 % | €3,79 | €3,95 | €3,76 | 1,49M |
| 2026-09-21 | €3,79 | +4,86 % | €3,62 | €3,79 | €3,62 | 508,13K |
| 2026-09-18 | €3,62 | -2,00 % | €3,61 | €3,68 | €3,59 | 330,70K |
| 2026-09-17 | €3,69 | +1,82 % | €3,67 | €3,72 | €3,67 | 231,94K |
| 2026-09-16 | €3,63 | +1,85 % | €3,46 | €3,66 | €3,46 | 345,44K |
| 2026-09-15 | €3,56 | +0,68 % | €3,55 | €3,57 | €3,47 | 216,95K |
| 2026-09-14 | €3,54 | -2,48 % | €3,63 | €3,63 | €3,48 | 404,54K |
| 2026-09-11 | €3,63 | +0,72 % | €3,61 | €3,63 | €3,58 | 158,45K |
| 2026-09-10 | €3,60 | -0,77 % | €3,67 | €3,67 | €3,58 | 136,92K |
| 2026-09-09 | €3,63 | -3,30 % | €3,70 | €3,77 | €3,58 | 423,46K |
| 2026-09-08 | €3,75 | -0,69 % | €3,80 | €3,80 | €3,71 | 118,97K |
| 2026-09-07 | €3,78 | -1,61 % | €3,77 | €3,84 | €3,75 | 152,13K |
| 2026-09-04 | €3,84 | +2,45 % | €3,80 | €3,91 | €3,75 | 456,69K |
| 2026-09-03 | €3,75 | -1,58 % | €3,89 | €4,00 | €3,74 | 597,31K |
| 2026-09-02 | €3,81 | -1,60 % | €3,81 | €3,88 | €3,79 | 245,87K |
| 2026-09-01 | €3,87 | -0,10 % | €3,90 | €3,90 | €3,79 | 348,61K |
| 2026-08-31 | €3,87 | +0,05 % | €3,90 | €3,92 | €3,85 | 273,75K |
| 2026-08-28 | €3,87 | +0,31 % | €3,88 | €3,92 | €3,86 | 210,66K |
| 2026-08-27 | €3,86 | -0,97 % | €3,91 | €3,93 | €3,84 | 298,58K |
| 2026-08-26 | €3,90 | +3,89 % | €3,77 | €3,92 | €3,76 | 557,18K |
| 2026-08-25 | €3,75 | +2,51 % | €3,64 | €3,77 | €3,64 | 276,02K |
| 2026-08-24 | €3,66 | -0,22 % | €3,69 | €3,71 | €3,60 | 202,67K |
| 2026-08-21 | €3,67 | +2,34 % | €3,64 | €3,69 | €3,58 | 276,57K |
| 2026-08-20 | €3,58 | -0,67 % | €3,64 | €3,64 | €3,54 | 545,71K |
| 2026-08-19 | €3,61 | +1,18 % | €3,55 | €3,61 | €3,52 | 293,91K |
| 2026-08-18 | €3,57 | -2,03 % | €3,65 | €3,65 | €3,56 | 376,60K |
| 2026-08-17 | €3,64 | -1,99 % | €3,72 | €3,72 | €3,64 | 292,12K |
| 2026-08-14 | €3,71 | -0,64 % | €3,71 | €3,76 | €3,70 | 142,31K |
| 2026-08-13 | €3,74 | +0,59 % | €3,72 | €3,78 | €3,72 | 209,51K |
| 2026-08-12 | €3,72 | -1,95 % | €3,81 | €3,84 | €3,70 | 332,81K |
| 2026-08-11 | €3,79 | -0,42 % | €3,82 | €3,84 | €3,71 | 239,88K |
| 2026-08-10 | €3,81 | -1,55 % | €3,88 | €3,88 | €3,77 | 340,30K |
| 2026-08-07 | €3,87 | +0,68 % | €3,84 | €3,91 | €3,79 | 355,48K |
| 2026-08-06 | €3,84 | +2,07 % | €3,79 | €3,91 | €3,77 | 467,78K |
| 2026-08-05 | €3,76 | +0,05 % | €3,80 | €3,82 | €3,74 | 289,54K |
| 2026-08-04 | €3,76 | +3,52 % | €3,69 | €3,77 | €3,56 | 570,88K |
| 2026-08-03 | €3,63 | -0,27 % | €3,69 | €3,70 | €3,61 | 332,52K |
| 2026-07-31 | €3,64 | -0,55 % | €3,70 | €3,71 | €3,60 | 309,86K |
| 2026-07-30 | €3,66 | +0,38 % | €3,69 | €3,75 | €3,52 | 979,70K |
| 2026-07-29 | €3,65 | +0,44 % | €3,63 | €3,99 | €3,60 | 1,58M |
| 2026-07-28 | €3,63 | +2,31 % | €3,65 | €3,71 | €3,55 | 459,48K |
| 2026-07-27 | €3,55 | -1,99 % | €3,68 | €3,71 | €3,52 | 429,10K |
| 2026-07-24 | €3,62 | +1,46 % | €3,63 | €3,65 | €3,56 | 192,73K |
| 2026-07-23 | €3,57 | -1,00 % | €3,62 | €3,62 | €3,50 | 334,35K |
| 2026-07-22 | €3,61 | +1,58 % | €3,61 | €3,62 | €3,49 | 205,74K |
| 2026-07-21 | €3,55 | +0,28 % | €3,61 | €3,61 | €3,51 | 248,43K |
| 2026-07-20 | €3,54 | -2,91 % | €3,66 | €3,67 | €3,54 | 218,50K |
| 2026-07-17 | €3,65 | -1,03 % | €3,69 | €3,69 | €3,57 | 318,29K |
| 2026-07-16 | €3,68 | -0,05 % | €3,67 | €3,72 | €3,64 | 325,01K |
| 2026-07-15 | €3,69 | +3,71 % | €3,60 | €3,83 | €3,55 | 722,16K |
| 2026-07-14 | €3,55 | -0,17 % | €3,52 | €3,63 | €3,51 | 296,45K |
| 2026-07-13 | €3,56 | +3,67 % | €3,44 | €3,58 | €3,38 | 465,61K |
| 2026-07-10 | €3,43 | +0,23 % | €3,42 | €3,47 | €3,39 | 190,79K |
| 2026-07-09 | €3,43 | +1,72 % | €3,42 | €3,51 | €3,36 | 700,18K |
| 2026-07-08 | €3,37 | -4,75 % | €3,52 | €3,52 | €3,36 | 693,87K |
| 2026-07-07 | €3,54 | -2,80 % | €3,64 | €3,67 | €3,51 | 451,98K |
| 2026-07-06 | €3,64 | +0,06 % | €3,65 | €3,68 | €3,59 | 349,91K |
| 2026-07-03 | €3,64 | -0,33 % | €3,67 | €3,69 | €3,58 | 250,61K |
| 2026-07-02 | €3,65 | +0,77 % | €3,60 | €3,67 | €3,55 | 478,50K |
| 2026-07-01 | €3,62 | +0,84 % | €3,61 | €3,62 | €3,52 | 377,81K |
| 2026-06-30 | €3,59 | +1,76 % | €3,54 | €3,61 | €3,47 | 321,60K |
| 2026-06-29 | €3,53 | -0,51 % | €3,56 | €3,60 | €3,48 | 575,04K |
| 2026-06-26 | €3,55 | +2,25 % | €3,48 | €3,63 | €3,44 | 1,23M |
| 2026-06-25 | €3,47 | +3,65 % | €3,32 | €3,50 | €3,32 | 725,52K |
| 2026-06-24 | €3,35 | +2,20 % | €3,23 | €3,38 | €3,23 | 566,18K |
| 2026-06-23 | €3,27 | +0,74 % | €3,25 | €3,29 | €3,18 | 389,99K |
| 2026-06-22 | €3,25 | -2,40 % | €3,34 | €3,35 | €3,23 | 293,65K |
| 2026-06-19 | €3,33 | +0,91 % | €3,34 | €3,37 | €3,23 | 1,15M |
| 2026-06-18 | €3,30 | -2,31 % | €3,38 | €3,38 | €3,22 | 684,95K |
| 2026-06-17 | €3,38 | +1,32 % | €3,33 | €3,42 | €3,32 | 716,33K |
| 2026-06-16 | €3,33 | +1,03 % | €3,30 | €3,36 | €3,25 | 784,51K |
| 2026-06-15 | €3,30 | +2,48 % | €3,32 | €3,37 | €3,27 | 753,10K |
| 2026-06-12 | €3,22 | +3,40 % | €3,15 | €3,29 | €3,15 | 1,07M |
| 2026-06-11 | €3,11 | -0,45 % | €3,13 | €3,16 | €3,10 | 380,10K |
| 2026-06-10 | €3,13 | +0,45 % | €3,11 | €3,15 | €3,08 | 604,96K |
| 2026-06-09 | €3,11 | -2,26 % | €3,17 | €3,19 | €3,11 | 1,05M |
| 2026-06-08 | €3,19 | -1,79 % | €3,21 | €3,23 | €3,14 | 674,28K |
| 2026-06-05 | €3,24 | -0,61 % | €3,26 | €3,33 | €3,23 | 392,90K |
| 2026-06-04 | €3,26 | -1,15 % | €3,31 | €3,37 | €3,25 | 557,66K |
| 2026-06-03 | €3,30 | +0,55 % | €3,26 | €3,37 | €3,22 | 657,50K |
| 2026-06-02 | €3,28 | +1,23 % | €3,29 | €3,30 | €3,20 | 425,28K |
| 2026-06-01 | €3,24 | -2,35 % | €3,41 | €3,47 | €3,24 | 1,26M |
| 2026-05-29 | €3,32 | +1,28 % | €3,33 | €3,35 | €3,27 | 619,43K |