Arteche Lantegi Elkartea SA ART
BME · Spanien · Vertriebsdienstleistungen
€35,50-2,20 (-5,84 %)
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 | €35,50 | -5,84 % | €37,90 | €37,90 | €34,40 | 53,15K |
| 2026-09-30 | €37,70 | +0,27 % | €37,80 | €37,80 | €36,70 | 20,73K |
| 2026-09-29 | €37,60 | +5,03 % | €36,50 | €37,80 | €35,90 | 47,67K |
| 2026-09-28 | €35,80 | -4,79 % | €37,80 | €37,80 | €35,80 | 35,76K |
| 2026-09-25 | €37,60 | +3,58 % | €36,50 | €38,00 | €36,40 | 49,47K |
| 2026-09-24 | €36,30 | 0,00 % | €36,30 | €36,30 | €33,10 | 30,45K |
| 2026-09-23 | €36,30 | +3,12 % | €35,40 | €36,30 | €35,00 | 34,91K |
| 2026-09-22 | €35,20 | +2,92 % | €34,30 | €35,20 | €33,20 | 36,38K |
| 2026-09-21 | €34,20 | +0,59 % | €34,30 | €34,50 | €33,60 | 30,04K |
| 2026-09-18 | €34,00 | +4,62 % | €32,70 | €34,00 | €32,60 | 380,12K |
| 2026-09-17 | €32,50 | +5,18 % | €31,50 | €32,90 | €31,40 | 34,80K |
| 2026-09-16 | €30,90 | +2,32 % | €30,60 | €31,00 | €29,90 | 28,20K |
| 2026-09-15 | €30,20 | +3,42 % | €29,80 | €30,50 | €29,70 | 21,02K |
| 2026-09-14 | €29,20 | -2,99 % | €29,10 | €30,60 | €29,00 | 21,18K |
| 2026-09-11 | €30,10 | +2,03 % | €29,10 | €30,40 | €29,10 | 14,91K |
| 2026-09-10 | €29,50 | 0,00 % | €29,70 | €30,00 | €29,50 | 13,07K |
| 2026-09-09 | €29,50 | -3,28 % | €30,60 | €30,80 | €29,50 | 24,60K |
| 2026-09-08 | €30,50 | +0,66 % | €30,40 | €30,70 | €30,00 | 21,32K |
| 2026-09-07 | €30,30 | +4,48 % | €29,10 | €30,40 | €29,10 | 27,13K |
| 2026-09-04 | €29,00 | 0,00 % | €29,10 | €29,70 | €29,00 | 15,73K |
| 2026-09-03 | €29,00 | +1,40 % | €28,80 | €29,40 | €28,50 | 24,22K |
| 2026-09-02 | €28,60 | +2,14 % | €28,00 | €28,80 | €27,60 | 31,86K |
| 2026-09-01 | €28,00 | -3,78 % | €29,40 | €29,40 | €27,70 | 40,51K |
| 2026-08-31 | €29,10 | +0,34 % | €29,40 | €29,70 | €28,60 | 21,63K |
| 2026-08-28 | €29,00 | -0,68 % | €29,50 | €29,50 | €29,00 | 18,84K |
| 2026-08-27 | €29,20 | +0,34 % | €29,20 | €29,50 | €29,10 | 13,79K |
| 2026-08-26 | €29,10 | +0,34 % | €29,70 | €30,10 | €29,10 | 17,83K |
| 2026-08-25 | €29,00 | -0,34 % | €29,40 | €29,60 | €29,00 | 15,23K |
| 2026-08-24 | €29,10 | 0,00 % | €29,10 | €29,50 | €28,70 | 22,43K |
| 2026-08-21 | €29,10 | -1,02 % | €29,40 | €30,00 | €29,00 | 10,79K |
| 2026-08-20 | €29,40 | +2,08 % | €28,40 | €29,40 | €28,40 | 26,66K |
| 2026-08-19 | €28,80 | +1,41 % | €28,20 | €29,10 | €28,20 | 17,66K |
| 2026-08-18 | €28,40 | -1,05 % | €29,60 | €29,60 | €28,40 | 20,05K |
| 2026-08-17 | €28,70 | -1,03 % | €28,90 | €29,20 | €28,40 | 17,01K |
| 2026-08-14 | €29,00 | 0,00 % | €29,20 | €29,60 | €29,00 | 15,29K |
| 2026-08-13 | €29,00 | -5,54 % | €30,10 | €30,40 | €29,00 | 47,10K |
| 2026-08-12 | €30,70 | +3,02 % | €29,90 | €30,70 | €29,50 | 19,02K |
| 2026-08-11 | €29,80 | +4,56 % | €29,00 | €30,20 | €28,60 | 30,53K |
| 2026-08-10 | €28,50 | -1,04 % | €29,20 | €29,20 | €28,20 | 10,55K |
| 2026-08-07 | €28,80 | +0,70 % | €28,90 | €29,20 | €28,50 | 21,70K |
| 2026-08-06 | €28,60 | +1,42 % | €28,30 | €28,60 | €28,20 | 16,42K |
| 2026-08-05 | €28,20 | -3,09 % | €29,10 | €29,20 | €28,10 | 17,97K |
| 2026-08-04 | €29,10 | -1,36 % | €29,70 | €29,70 | €29,10 | 15,32K |
| 2026-08-03 | €29,50 | +1,37 % | €29,20 | €29,60 | €28,80 | 16,65K |
| 2026-07-31 | €29,10 | -1,36 % | €29,50 | €30,00 | €28,70 | 33,53K |
| 2026-07-30 | €29,50 | +6,12 % | €27,50 | €29,50 | €27,20 | 67,73K |
| 2026-07-29 | €27,80 | -7,02 % | €30,00 | €30,00 | €27,50 | 62,80K |
| 2026-07-28 | €29,90 | -2,29 % | €31,80 | €31,80 | €28,80 | 58,92K |
| 2026-07-27 | €30,60 | 0,00 % | €30,80 | €31,40 | €30,40 | 24,34K |
| 2026-07-24 | €30,60 | +0,99 % | €29,70 | €31,20 | €29,70 | 20,15K |
| 2026-07-23 | €30,30 | +0,33 % | €29,90 | €31,50 | €29,50 | 44,71K |
| 2026-07-22 | €30,20 | -0,33 % | €30,30 | €30,30 | €29,30 | 24,10K |
| 2026-07-21 | €30,30 | +2,02 % | €30,70 | €30,70 | €30,00 | 40,17K |
| 2026-07-20 | €29,70 | -0,67 % | €29,70 | €30,40 | €29,70 | 31,33K |
| 2026-07-17 | €29,90 | -2,29 % | €30,20 | €30,60 | €29,70 | 26,68K |
| 2026-07-16 | €30,60 | -2,86 % | €31,00 | €31,00 | €30,40 | 21,75K |
| 2026-07-15 | €31,50 | +3,62 % | €31,00 | €31,50 | €29,60 | 47,57K |
| 2026-07-14 | €30,40 | -3,80 % | €31,50 | €31,50 | €29,90 | 53,29K |
| 2026-07-13 | €31,60 | -5,67 % | €33,40 | €33,50 | €31,60 | 47,76K |
| 2026-07-10 | €33,50 | 0,00 % | €33,50 | €33,90 | €32,70 | 52,28K |
| 2026-07-09 | €33,50 | +3,40 % | €31,70 | €33,60 | €31,70 | 27,86K |
| 2026-07-08 | €32,40 | +0,31 % | €32,20 | €32,40 | €30,50 | 30,74K |
| 2026-07-07 | €32,30 | -3,87 % | €34,40 | €34,50 | €32,30 | 39,37K |
| 2026-07-06 | €33,60 | +3,70 % | €32,80 | €34,10 | €32,00 | 28,70K |
| 2026-07-03 | €32,40 | -0,31 % | €32,50 | €33,10 | €32,40 | 36,76K |
| 2026-07-02 | €32,50 | -2,69 % | €33,70 | €33,70 | €32,20 | 21,22K |
| 2026-07-01 | €33,40 | -0,89 % | €34,00 | €34,10 | €33,00 | 9,34K |
| 2026-06-30 | €33,70 | +1,51 % | €33,40 | €33,70 | €32,90 | 17,10K |
| 2026-06-29 | €33,20 | -1,48 % | €33,40 | €34,00 | €33,10 | 22,23K |
| 2026-06-26 | €33,70 | +4,01 % | €32,80 | €34,40 | €32,50 | 69,42K |
| 2026-06-25 | €32,40 | -11,23 % | €33,70 | €34,70 | €32,20 | 179,70K |
| 2026-06-24 | €36,50 | -2,14 % | €37,90 | €37,90 | €36,50 | 6,45K |
| 2026-06-23 | €37,30 | -1,58 % | €38,00 | €38,00 | €37,00 | 15,60K |
| 2026-06-22 | €37,90 | +4,99 % | €37,40 | €38,00 | €36,40 | 10,18K |
| 2026-06-19 | €36,10 | +0,28 % | €35,50 | €36,20 | €35,00 | 15,94K |
| 2026-06-18 | €36,00 | -1,64 % | €36,60 | €36,60 | €35,60 | 14,98K |
| 2026-06-17 | €36,60 | +0,27 % | €37,60 | €37,60 | €35,40 | 20,90K |
| 2026-06-16 | €36,50 | -2,93 % | €38,30 | €38,50 | €36,50 | 14,84K |
| 2026-06-15 | €37,60 | +3,30 % | €40,00 | €40,00 | €37,10 | 35,69K |
| 2026-06-12 | €36,40 | +4,00 % | €34,90 | €37,00 | €34,90 | 19,74K |
| 2026-06-11 | €35,00 | +0,86 % | €34,50 | €35,50 | €34,50 | 12,13K |
| 2026-06-10 | €34,70 | -5,19 % | €36,00 | €36,60 | €34,20 | 32,75K |
| 2026-06-09 | €36,60 | +1,67 % | €35,80 | €37,90 | €35,60 | 22,35K |
| 2026-06-08 | €36,00 | -5,01 % | €36,80 | €37,50 | €34,00 | 29,97K |
| 2026-06-05 | €37,90 | -3,56 % | €39,80 | €39,80 | €37,40 | 9,94K |
| 2026-06-04 | €39,30 | +1,81 % | €39,50 | €40,10 | €38,60 | 15,80K |
| 2026-06-03 | €38,60 | -1,53 % | €39,30 | €40,30 | €37,30 | 50,02K |
| 2026-06-02 | €39,20 | -1,26 % | €40,00 | €40,00 | €38,00 | 21,34K |
| 2026-06-01 | €39,70 | -2,70 % | €40,50 | €41,40 | €39,50 | 12,82K |
| 2026-05-29 | €40,80 | -0,97 % | €42,50 | €42,50 | €40,60 | 15,83K |