Comparing Back to the side-by-side chart ↗
Aryzta AG (ARYN.SW) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 39.70 | 40.60 | 39.50 | 40.45 | +1.51% | 123,749 |
| 2026-10-15 | 38.30 | 40.00 | 38.30 | 39.85 | +5.42% | 123,813 |
| 2026-10-14 | 38.25 | 38.55 | 37.50 | 37.80 | -1.69% | 115,993 |
| 2026-10-13 | 37.85 | 38.45 | 37.55 | 38.45 | +1.85% | 139,789 |
| 2026-10-12 | 37.95 | 38.00 | 37.05 | 37.75 | -0.79% | 51,675 |
| 2026-10-09 | 38.80 | 39.35 | 37.70 | 38.05 | -1.68% | 113,447 |
| 2026-10-08 | 39.00 | 39.15 | 38.30 | 38.70 | -0.13% | 75,062 |
| 2026-10-07 | 39.00 | 39.30 | 38.50 | 38.75 | -1.02% | 97,424 |
| 2026-10-06 | 37.70 | 39.45 | 37.65 | 39.15 | +4.12% | 172,871 |
| 2026-10-05 | 37.50 | 38.20 | 37.40 | 37.60 | +0.80% | 80,736 |
| 2026-10-02 | 37.85 | 37.95 | 37.00 | 37.30 | -0.27% | 83,055 |
| 2026-10-01 | 37.60 | 37.90 | 37.00 | 37.40 | -1.45% | 107,532 |
| 2026-09-30 | 37.45 | 38.35 | 37.05 | 37.95 | +2.57% | 232,914 |
| 2026-09-29 | 37.30 | 37.60 | 37.00 | 37.00 | -1.20% | 104,935 |
| 2026-09-28 | 36.70 | 37.60 | 36.70 | 37.45 | +2.18% | 77,133 |
| 2026-09-25 | 37.10 | 37.20 | 36.65 | 36.65 | -0.27% | 75,585 |
| 2026-09-24 | 37.00 | 37.20 | 36.70 | 36.75 | -0.68% | 92,510 |
| 2026-09-23 | 37.65 | 38.50 | 36.95 | 37.00 | -1.73% | 129,915 |
| 2026-09-22 | 36.65 | 37.80 | 36.65 | 37.65 | +3.29% | 171,273 |
| 2026-09-21 | 37.05 | 37.15 | 35.90 | 36.45 | -1.88% | 158,056 |
| 2026-09-18 | 37.90 | 38.00 | 36.80 | 37.15 | -2.49% | 200,881 |
| 2026-09-17 | 37.90 | 38.60 | 37.90 | 38.10 | +0.40% | 70,481 |
| 2026-09-16 | 37.20 | 38.20 | 37.10 | 37.95 | +1.88% | 57,317 |
| 2026-09-15 | 38.00 | 38.20 | 37.05 | 37.25 | -2.49% | 74,883 |
| 2026-09-14 | 38.10 | 38.50 | 37.80 | 38.20 | +1.33% | 53,608 |
| 2026-09-11 | 38.75 | 38.75 | 37.70 | 37.70 | -1.69% | 103,945 |
| 2026-09-10 | 39.10 | 39.10 | 38.30 | 38.35 | -2.54% | 123,786 |
| 2026-09-09 | 39.80 | 40.40 | 39.10 | 39.35 | -2.24% | 104,539 |
| 2026-09-08 | 41.45 | 41.45 | 40.20 | 40.25 | -1.83% | 111,633 |
| 2026-09-07 | 40.85 | 41.20 | 40.45 | 41.00 | -0.49% | 63,881 |
| 2026-09-04 | 40.30 | 41.20 | 40.10 | 41.20 | +2.49% | 79,266 |
| 2026-09-03 | 40.40 | 40.80 | 40.00 | 40.20 | -0.74% | 120,212 |
| 2026-09-02 | 42.10 | 42.10 | 40.40 | 40.50 | -3.57% | 111,799 |
| 2026-09-01 | 41.30 | 42.20 | 41.10 | 42.00 | +2.07% | 187,658 |
| 2026-08-31 | 41.00 | 42.40 | 40.70 | 41.15 | +0.37% | 141,657 |
| 2026-08-28 | 41.00 | 41.30 | 40.55 | 41.00 | +0.61% | 54,928 |
| 2026-08-27 | 41.20 | 41.35 | 40.50 | 40.75 | -1.93% | 95,072 |
| 2026-08-26 | 41.45 | 41.70 | 41.15 | 41.55 | +0.24% | 74,847 |
| 2026-08-25 | 42.75 | 42.85 | 41.05 | 41.45 | -2.01% | 94,397 |
| 2026-08-24 | 40.35 | 42.60 | 40.25 | 42.30 | +3.93% | 177,080 |
| 2026-08-21 | 42.00 | 42.05 | 40.10 | 40.70 | -4.12% | 236,831 |
| 2026-08-20 | 41.50 | 42.75 | 40.90 | 42.45 | -5.03% | 417,910 |
| 2026-08-19 | 45.15 | 46.30 | 44.70 | 44.70 | -1.00% | 161,639 |
| 2026-08-18 | 44.90 | 45.45 | 44.60 | 45.15 | +0.56% | 63,479 |
| 2026-08-17 | 45.15 | 45.65 | 44.85 | 44.90 | -0.77% | 75,336 |
| 2026-08-14 | 45.60 | 45.90 | 45.00 | 45.25 | +0.00% | 128,743 |
| 2026-08-13 | 44.90 | 46.00 | 44.85 | 45.25 | +1.23% | 87,497 |
| 2026-08-12 | 44.30 | 45.80 | 44.00 | 44.70 | +0.34% | 290,285 |
| 2026-08-11 | 46.10 | 46.30 | 44.35 | 44.55 | -4.81% | 373,604 |
| 2026-08-10 | 50.00 | 50.00 | 45.10 | 46.80 | -11.20% | 838,346 |
| 2026-08-07 | 52.40 | 53.40 | 52.40 | 52.70 | +0.57% | 68,325 |
| 2026-08-06 | 52.80 | 53.20 | 52.20 | 52.40 | -0.57% | 57,569 |
| 2026-08-05 | 52.30 | 53.00 | 51.90 | 52.70 | +0.57% | 37,083 |
| 2026-08-04 | 52.50 | 53.20 | 52.40 | 52.40 | -0.38% | 59,907 |
| 2026-08-03 | 53.00 | 53.50 | 52.50 | 52.60 | -0.75% | 22,631 |
| 2026-07-31 | 53.50 | 53.80 | 52.80 | 53.00 | -0.75% | 70,038 |
| 2026-07-30 | 53.10 | 54.30 | 52.80 | 53.40 | -0.37% | 31,559 |
| 2026-07-29 | 53.50 | 53.60 | 52.90 | 53.60 | +0.00% | 38,960 |
| 2026-07-28 | 52.80 | 54.40 | 52.80 | 53.60 | +1.52% | 58,232 |
| 2026-07-27 | 53.10 | 53.70 | 52.80 | 52.80 | +0.00% | 37,903 |
| 2026-07-24 | 52.20 | 53.40 | 52.20 | 52.80 | +1.15% | 30,138 |
| 2026-07-23 | 52.10 | 53.10 | 52.10 | 52.20 | -1.51% | 89,451 |
| 2026-07-22 | 53.60 | 53.90 | 53.00 | 53.00 | -0.93% | 38,407 |
| 2026-07-21 | 53.60 | 53.90 | 52.90 | 53.50 | -1.29% | 56,100 |
| 2026-07-20 | 55.80 | 56.30 | 53.90 | 54.20 | -3.73% | 68,730 |
| 2026-07-17 | 56.70 | 57.00 | 55.40 | 56.30 | -0.18% | 69,899 |
| 2026-07-16 | 56.80 | 56.80 | 54.00 | 56.40 | -1.05% | 96,900 |
| 2026-07-15 | 55.40 | 57.40 | 54.10 | 57.00 | +2.89% | 73,146 |
| 2026-07-14 | 56.10 | 56.20 | 54.90 | 55.40 | -1.77% | 47,444 |
| 2026-07-13 | 55.90 | 56.80 | 55.80 | 56.40 | +0.71% | 36,814 |
| 2026-07-10 | 55.80 | 56.20 | 55.50 | 56.00 | +0.36% | 23,026 |
| 2026-07-09 | 56.50 | 56.70 | 55.50 | 55.80 | -1.41% | 49,892 |
| 2026-07-08 | 55.50 | 57.00 | 55.50 | 56.60 | +1.62% | 89,497 |
| 2026-07-07 | 56.80 | 56.80 | 55.50 | 55.70 | +0.54% | 35,800 |
| 2026-07-06 | 55.70 | 56.70 | 54.90 | 55.40 | -0.18% | 38,668 |
| 2026-07-03 | 54.10 | 55.90 | 54.10 | 55.50 | +1.83% | 38,764 |
| 2026-07-02 | 54.40 | 55.20 | 53.80 | 54.50 | +0.93% | 46,976 |
| 2026-07-01 | 56.00 | 56.00 | 53.50 | 54.00 | -3.74% | 142,009 |
| 2026-06-30 | 55.80 | 57.70 | 55.50 | 56.10 | -0.18% | 60,495 |
| 2026-06-29 | 56.50 | 56.60 | 55.60 | 56.20 | -0.53% | 66,835 |
| 2026-06-26 | 56.60 | 57.40 | 56.40 | 56.50 | -0.53% | 30,549 |
| 2026-06-25 | 56.00 | 57.20 | 55.70 | 56.80 | +0.18% | 76,155 |
| 2026-06-24 | 54.90 | 56.90 | 54.20 | 56.70 | +4.61% | 118,012 |
| 2026-06-23 | 54.40 | 54.90 | 53.80 | 54.20 | -0.91% | 58,907 |
| 2026-06-22 | 55.60 | 55.60 | 54.50 | 54.70 | -0.91% | 45,689 |
| 2026-06-19 | 55.50 | 56.00 | 55.10 | 55.20 | -0.54% | 34,658 |
| 2026-06-18 | 56.50 | 56.50 | 54.70 | 55.50 | -1.77% | 37,267 |
| 2026-06-17 | 58.00 | 58.10 | 56.00 | 56.50 | -2.42% | 63,247 |
| 2026-06-16 | 58.50 | 58.50 | 56.30 | 57.90 | -0.52% | 56,950 |
| 2026-06-15 | 60.10 | 60.10 | 57.80 | 58.20 | -2.68% | 79,000 |
| 2026-06-12 | 59.50 | 60.00 | 58.70 | 59.80 | +2.05% | 31,584 |
| 2026-06-11 | 60.10 | 60.20 | 58.60 | 58.60 | -2.82% | 52,637 |
| 2026-06-10 | 60.30 | 61.30 | 60.00 | 60.30 | +0.17% | 38,907 |
| 2026-06-09 | 58.20 | 60.50 | 58.20 | 60.20 | +2.91% | 46,807 |
| 2026-06-08 | 58.10 | 59.60 | 58.10 | 58.50 | +0.17% | 29,962 |
| 2026-06-05 | 57.70 | 58.70 | 57.70 | 58.40 | +0.17% | 33,437 |
| 2026-06-04 | 58.50 | 58.80 | 57.70 | 58.30 | -0.51% | 30,264 |
| 2026-06-03 | 59.30 | 59.40 | 58.30 | 58.60 | -1.68% | 35,913 |
| 2026-06-02 | 60.30 | 61.30 | 59.20 | 59.60 | -1.32% | 52,925 |
| 2026-06-01 | 60.90 | 61.00 | 59.70 | 60.40 | -0.98% | 80,237 |
| 2026-05-29 | 60.20 | 62.10 | 60.20 | 61.00 | -0.16% | 75,558 |
| 2026-05-28 | 61.50 | 61.90 | 60.70 | 61.10 | -1.13% | 25,416 |
| 2026-05-27 | 60.00 | 61.90 | 59.30 | 61.80 | +3.69% | 62,942 |
| 2026-05-26 | 57.50 | 60.10 | 57.40 | 59.60 | +9.16% | 168,947 |
| 2026-05-22 | 56.20 | 56.40 | 54.40 | 54.60 | -3.19% | 67,556 |
| 2026-05-21 | 56.20 | 57.70 | 56.00 | 56.40 | +0.18% | 51,398 |
| 2026-05-20 | 56.40 | 56.90 | 55.30 | 56.30 | -1.57% | 59,521 |
| 2026-05-19 | 57.70 | 58.40 | 57.10 | 57.20 | -1.04% | 27,721 |
| 2026-05-18 | 57.30 | 58.20 | 56.50 | 57.80 | +0.17% | 43,357 |
| 2026-05-15 | 56.70 | 58.30 | 56.70 | 57.70 | +1.94% | 62,491 |
| 2026-05-13 | 56.80 | 57.10 | 56.20 | 56.60 | -0.70% | 50,086 |
| 2026-05-12 | 57.40 | 57.60 | 56.40 | 57.00 | -0.87% | 35,641 |
| 2026-05-11 | 59.10 | 60.00 | 57.50 | 57.50 | -3.20% | 52,880 |
| 2026-05-08 | 59.50 | 60.60 | 59.00 | 59.40 | -0.83% | 46,967 |
| 2026-05-07 | 61.00 | 61.70 | 59.80 | 59.90 | -1.16% | 25,491 |
| 2026-05-06 | 60.20 | 61.40 | 60.20 | 60.60 | +0.66% | 32,290 |
| 2026-05-05 | 62.60 | 62.60 | 59.80 | 60.20 | -3.37% | 52,085 |
| 2026-05-04 | 63.00 | 64.30 | 62.00 | 62.30 | -0.16% | 63,771 |
| 2026-04-30 | 60.10 | 62.90 | 59.90 | 62.40 | +4.00% | 72,416 |
| 2026-04-29 | 61.00 | 61.10 | 59.30 | 60.00 | -0.33% | 27,838 |
| 2026-04-28 | 58.60 | 60.30 | 57.90 | 60.20 | +3.79% | 56,141 |
| 2026-04-27 | 58.50 | 58.50 | 57.70 | 58.00 | -1.19% | 36,856 |
| 2026-04-24 | 60.10 | 60.10 | 58.20 | 58.70 | -0.68% | 33,312 |
| 2026-04-23 | 59.80 | 60.20 | 59.00 | 59.10 | -1.34% | 33,249 |
| 2026-04-22 | 60.40 | 60.90 | 59.90 | 59.90 | -0.66% | 40,032 |
| 2026-04-21 | 60.60 | 61.70 | 59.70 | 60.30 | -1.95% | 43,417 |
| 2026-04-20 | 61.40 | 61.60 | 60.80 | 61.50 | -0.32% | 39,212 |
| 2026-04-17 | 62.20 | 62.30 | 60.90 | 61.70 | +0.33% | 43,646 |
| 2026-04-16 | 61.90 | 62.10 | 61.00 | 61.50 | +0.65% | 56,115 |
| 2026-04-15 | 63.40 | 63.40 | 60.50 | 61.10 | -2.08% | 57,763 |
| 2026-04-14 | 63.00 | 63.60 | 62.10 | 62.40 | -0.64% | 37,551 |
| 2026-04-13 | 63.90 | 63.90 | 62.60 | 62.80 | -1.41% | 30,329 |
| 2026-04-10 | 64.00 | 64.70 | 63.30 | 63.70 | -0.47% | 40,405 |
| 2026-04-09 | 62.90 | 64.00 | 62.50 | 64.00 | +2.73% | 89,381 |
| 2026-04-08 | 63.50 | 63.90 | 62.30 | 62.30 | +0.16% | 47,037 |
| 2026-04-07 | 63.20 | 63.80 | 62.20 | 62.20 | -0.88% | 109,039 |
| 2026-04-02 | 60.75 | 63.75 | 60.75 | 62.75 | -0.32% | 63,981 |
| 2026-04-01 | 62.80 | 62.95 | 61.70 | 62.95 | +1.45% | 65,767 |
| 2026-03-31 | 62.10 | 62.95 | 62.00 | 62.05 | +0.00% | 74,913 |
| 2026-03-30 | 60.55 | 62.80 | 60.10 | 62.05 | +1.39% | 83,441 |
| 2026-03-27 | 61.15 | 61.20 | 60.00 | 61.20 | +0.00% | 48,734 |
| 2026-03-26 | 60.00 | 61.35 | 59.60 | 61.20 | +2.60% | 90,884 |
| 2026-03-25 | 60.30 | 60.30 | 59.25 | 59.65 | +0.17% | 50,184 |
| 2026-03-24 | 59.05 | 60.40 | 59.05 | 59.55 | +0.68% | 47,485 |
| 2026-03-23 | 58.00 | 59.60 | 57.40 | 59.15 | +0.25% | 58,972 |
| 2026-03-20 | 58.85 | 59.45 | 58.50 | 59.00 | -0.42% | 86,417 |
| 2026-03-19 | 59.70 | 59.90 | 58.45 | 59.25 | -1.25% | 74,808 |
| 2026-03-18 | 61.25 | 61.55 | 60.00 | 60.00 | -3.07% | 52,051 |
| 2026-03-17 | 60.25 | 61.95 | 60.20 | 61.90 | +3.25% | 65,311 |
| 2026-03-16 | 60.60 | 60.70 | 59.45 | 59.95 | +0.17% | 43,713 |
| 2026-03-13 | 59.50 | 60.65 | 59.20 | 59.85 | +0.17% | 36,237 |
| 2026-03-12 | 60.10 | 60.50 | 59.50 | 59.75 | -0.58% | 69,830 |
| 2026-03-11 | 62.00 | 62.00 | 60.10 | 60.10 | -2.36% | 52,230 |
| 2026-03-10 | 61.70 | 61.95 | 59.80 | 61.55 | +0.24% | 62,697 |
| 2026-03-09 | 61.00 | 61.40 | 59.75 | 61.40 | -0.16% | 61,646 |
| 2026-03-06 | 59.50 | 62.05 | 59.45 | 61.50 | +3.36% | 109,232 |
| 2026-03-05 | 60.00 | 60.40 | 59.20 | 59.50 | -1.33% | 105,707 |
| 2026-03-04 | 57.90 | 60.55 | 57.90 | 60.30 | +4.42% | 162,221 |
| 2026-03-03 | 57.10 | 58.70 | 56.60 | 57.75 | -0.17% | 135,658 |
| 2026-03-02 | 55.00 | 60.20 | 54.60 | 57.85 | +4.23% | 244,101 |
| 2026-02-27 | 56.10 | 56.30 | 54.15 | 55.50 | -0.09% | 116,410 |
| 2026-02-26 | 55.55 | 56.55 | 55.05 | 55.55 | +0.09% | 65,108 |
| 2026-02-25 | 54.95 | 55.50 | 54.45 | 55.50 | +0.45% | 69,657 |
| 2026-02-24 | 54.15 | 55.25 | 53.90 | 55.25 | +2.31% | 52,137 |
| 2026-02-23 | 54.95 | 55.15 | 54.00 | 54.00 | -1.91% | 27,143 |
| 2026-02-20 | 54.85 | 55.20 | 53.90 | 55.05 | +0.92% | 34,184 |
| 2026-02-19 | 53.85 | 54.65 | 53.50 | 54.55 | +0.46% | 35,140 |
| 2026-02-18 | 55.40 | 55.40 | 54.15 | 54.30 | -2.16% | 42,532 |
| 2026-02-17 | 55.65 | 56.70 | 55.20 | 55.50 | -0.09% | 50,198 |
| 2026-02-16 | 55.80 | 56.55 | 55.55 | 55.55 | +0.63% | 78,608 |
| 2026-02-13 | 55.00 | 55.90 | 54.85 | 55.20 | +0.27% | 35,991 |
| 2026-02-12 | 55.20 | 55.70 | 54.45 | 55.05 | +0.73% | 37,217 |
| 2026-02-11 | 55.75 | 56.05 | 54.60 | 54.65 | -2.84% | 52,218 |
| 2026-02-10 | 56.00 | 56.85 | 55.65 | 56.25 | +0.54% | 39,480 |
| 2026-02-09 | 56.05 | 56.70 | 55.60 | 55.95 | -0.09% | 34,445 |
| 2026-02-06 | 56.00 | 56.30 | 54.90 | 56.00 | +0.00% | 51,826 |
| 2026-02-05 | 55.75 | 57.00 | 55.45 | 56.00 | +1.08% | 48,908 |
| 2026-02-04 | 54.30 | 55.60 | 54.10 | 55.40 | +2.40% | 63,559 |
| 2026-02-03 | 55.10 | 55.10 | 53.80 | 54.10 | -1.10% | 49,363 |
| 2026-02-02 | 54.20 | 54.70 | 54.05 | 54.70 | +0.09% | 44,681 |
| 2026-01-30 | 54.65 | 55.00 | 53.95 | 54.65 | +0.46% | 95,975 |
| 2026-01-29 | 54.00 | 54.80 | 53.85 | 54.40 | -0.18% | 68,068 |
| 2026-01-28 | 54.70 | 55.00 | 54.05 | 54.50 | -0.37% | 54,192 |
| 2026-01-27 | 54.25 | 54.80 | 53.50 | 54.70 | +1.02% | 60,929 |
| 2026-01-26 | 55.65 | 56.80 | 54.15 | 54.15 | -1.63% | 123,445 |
| 2026-01-23 | 55.60 | 55.60 | 54.10 | 55.05 | -0.99% | 79,842 |
| 2026-01-22 | 52.65 | 57.90 | 52.60 | 55.60 | +11.74% | 430,388 |
| 2026-01-21 | 50.40 | 50.40 | 48.30 | 49.76 | -0.48% | 163,039 |
| 2026-01-20 | 49.50 | 50.40 | 49.38 | 50.00 | +0.81% | 79,211 |
| 2026-01-19 | 49.98 | 50.20 | 49.28 | 49.60 | -2.07% | 103,578 |
| 2026-01-16 | 50.45 | 50.80 | 49.96 | 50.65 | +0.50% | 68,375 |
| 2026-01-15 | 49.98 | 50.45 | 49.40 | 50.40 | +0.70% | 148,273 |
| 2026-01-14 | 50.75 | 51.15 | 49.84 | 50.05 | -1.38% | 85,147 |
| 2026-01-13 | 52.25 | 52.30 | 50.30 | 50.75 | -2.96% | 78,929 |
| 2026-01-12 | 52.50 | 52.80 | 52.20 | 52.30 | -0.57% | 61,713 |
| 2026-01-09 | 51.45 | 53.00 | 51.20 | 52.60 | +2.53% | 71,363 |
| 2026-01-08 | 51.55 | 52.00 | 50.55 | 51.30 | -0.48% | 71,211 |
| 2026-01-07 | 51.70 | 52.05 | 51.00 | 51.55 | +0.49% | 46,895 |
| 2026-01-06 | 51.00 | 51.60 | 49.98 | 51.30 | +1.08% | 43,011 |
| 2026-01-05 | 51.80 | 51.95 | 50.10 | 50.75 | -1.55% | 60,685 |
| 2025-12-30 | 52.00 | 52.00 | 51.10 | 51.55 | -0.96% | 36,430 |
| 2025-12-29 | 51.60 | 52.15 | 51.25 | 52.05 | +0.87% | 29,558 |
| 2025-12-23 | 51.50 | 51.90 | 50.95 | 51.60 | +0.00% | 41,171 |
| 2025-12-22 | 51.50 | 51.90 | 50.45 | 51.60 | -0.39% | 58,115 |
| 2025-12-19 | 52.00 | 53.30 | 51.80 | 51.80 | -2.26% | 136,161 |
| 2025-12-18 | 51.70 | 53.55 | 51.70 | 53.00 | +2.81% | 102,010 |
| 2025-12-17 | 51.10 | 51.55 | 50.30 | 51.55 | +0.29% | 63,652 |
| 2025-12-16 | 51.65 | 52.10 | 51.10 | 51.40 | -0.48% | 28,741 |
| 2025-12-15 | 51.50 | 51.80 | 51.10 | 51.65 | +0.68% | 33,065 |
| 2025-12-12 | 50.55 | 51.70 | 50.50 | 51.30 | +1.68% | 35,589 |
| 2025-12-11 | 49.86 | 50.70 | 49.50 | 50.45 | +1.35% | 41,644 |
| 2025-12-10 | 50.50 | 50.90 | 49.72 | 49.78 | -1.81% | 60,569 |
| 2025-12-09 | 51.10 | 51.80 | 50.65 | 50.70 | -0.78% | 48,504 |
| 2025-12-08 | 51.00 | 51.80 | 50.35 | 51.10 | -0.58% | 45,440 |
| 2025-12-05 | 50.55 | 51.65 | 50.50 | 51.40 | +1.38% | 53,735 |
| 2025-12-04 | 50.95 | 51.20 | 49.96 | 50.70 | +0.70% | 54,656 |
| 2025-12-03 | 50.50 | 50.95 | 49.72 | 50.35 | -0.40% | 61,428 |
| 2025-12-02 | 51.45 | 51.95 | 50.30 | 50.55 | -1.75% | 97,309 |
| 2025-12-01 | 50.00 | 51.90 | 49.86 | 51.45 | +2.08% | 83,934 |
| 2025-11-28 | 50.20 | 50.90 | 50.15 | 50.40 | +0.50% | 88,406 |
| 2025-11-27 | 49.36 | 50.20 | 49.30 | 50.15 | +1.19% | 29,932 |
| 2025-11-26 | 49.18 | 49.62 | 48.32 | 49.56 | +0.73% | 45,528 |
| 2025-11-25 | 50.00 | 50.00 | 48.66 | 49.20 | -1.01% | 83,779 |
| 2025-11-24 | 50.15 | 50.20 | 49.02 | 49.70 | -0.24% | 64,099 |
| 2025-11-21 | 49.52 | 50.15 | 49.36 | 49.82 | +1.10% | 47,414 |
| 2025-11-20 | 49.68 | 50.30 | 49.00 | 49.28 | -0.08% | 54,202 |
| 2025-11-19 | 49.16 | 49.68 | 48.96 | 49.32 | +0.41% | 33,967 |
| 2025-11-18 | 48.78 | 49.94 | 48.30 | 49.12 | -0.08% | 71,664 |
| 2025-11-17 | 48.82 | 49.38 | 48.82 | 49.16 | +0.66% | 40,684 |
| 2025-11-14 | 50.35 | 50.70 | 48.82 | 48.84 | -3.67% | 64,838 |
| 2025-11-13 | 51.55 | 51.70 | 50.35 | 50.70 | -1.55% | 28,207 |
| 2025-11-12 | 50.50 | 52.10 | 50.50 | 51.50 | +2.18% | 72,356 |
| 2025-11-11 | 49.96 | 50.80 | 49.68 | 50.40 | +1.20% | 54,986 |
| 2025-11-10 | 50.20 | 50.55 | 49.64 | 49.80 | -0.60% | 40,783 |
| 2025-11-07 | 50.05 | 50.20 | 49.16 | 50.10 | +0.28% | 56,768 |
| 2025-11-06 | 49.52 | 50.20 | 49.00 | 49.96 | -0.08% | 66,269 |
| 2025-11-05 | 48.64 | 50.45 | 48.64 | 50.00 | +2.63% | 118,709 |
| 2025-11-04 | 50.00 | 50.05 | 48.62 | 48.72 | -3.14% | 152,257 |
| 2025-11-03 | 51.35 | 51.45 | 50.30 | 50.30 | -2.33% | 85,580 |
| 2025-10-31 | 51.75 | 52.30 | 51.35 | 51.50 | -0.87% | 47,464 |
| 2025-10-30 | 51.80 | 51.95 | 51.25 | 51.95 | +0.48% | 55,597 |
| 2025-10-29 | 52.85 | 53.05 | 51.70 | 51.70 | -2.08% | 50,877 |
| 2025-10-28 | 53.50 | 53.50 | 52.55 | 52.80 | -1.12% | 35,491 |
| 2025-10-27 | 54.30 | 54.35 | 52.70 | 53.40 | -1.93% | 46,229 |
| 2025-10-24 | 55.90 | 55.90 | 54.10 | 54.45 | -0.73% | 52,330 |
| 2025-10-23 | 54.45 | 55.50 | 54.25 | 54.85 | +0.92% | 97,115 |
| 2025-10-22 | 53.70 | 54.40 | 53.15 | 54.35 | +0.74% | 64,887 |
| 2025-10-21 | 53.70 | 53.95 | 52.35 | 53.95 | +1.60% | 132,141 |
| 2025-10-20 | 51.20 | 53.10 | 50.40 | 53.10 | +2.71% | 98,455 |
| 2025-10-17 | 50.95 | 52.10 | 50.50 | 51.70 | +0.78% | 72,482 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+7.68%). Schwächster Monat: Okt (-18.38%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Aryzta AG (ARYN.SW)?
40.45 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ARYN.SW?
64.70 im Hoch und 35.90 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Aryzta AG?
Historisch war der stärkste Kalendermonat von ARYN.SW der Jan (Durchschnitt +7.68%), der schwächste der Okt (Durchschnitt -18.38%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 365 Tageskerzen im Closelook-Datenlake.