18,490€
0,76%
Echtzeit-Aktienkurs ANY Biztonsági Nyomda Nyrt.
Bid:
Ask:
Aktienkurse zur ANY Biztonsági Nyomda Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 18,35 | 18,40 | 18,18 | 18,24 | -0,60% | - |
| 27.08.2026 | 19,07 | 19,07 | 18,28 | 18,35 | -1,71% | - |
| 26.08.2026 | 18,65 | 18,74 | 18,34 | 18,67 | 1,19% | - |
| 25.08.2026 | 18,37 | 18,46 | 18,25 | 18,45 | -0,38% | - |
| 24.08.2026 | 18,60 | 18,72 | 18,32 | 18,52 | 1,48% | 100,00 |
| 21.08.2026 | 18,39 | 18,47 | 18,25 | 18,25 | -0,82% | - |
| 20.08.2026 | 18,68 | 18,68 | 18,33 | 18,40 | -0,54% | - |
| 19.08.2026 | 18,56 | 18,57 | 18,30 | 18,50 | 0,82% | - |
| 18.08.2026 | 18,61 | 18,61 | 18,34 | 18,35 | 0,55% | - |
| 17.08.2026 | 18,78 | 18,90 | 18,22 | 18,25 | -2,04% | - |
| 14.08.2026 | 18,40 | 19,09 | 17,81 | 18,63 | 2,53% | - |
| 13.08.2026 | 18,25 | 18,48 | 18,10 | 18,17 | -0,82% | - |
| 12.08.2026 | 18,61 | 18,61 | 18,30 | 18,32 | -0,38% | - |
| 11.08.2026 | 18,42 | 18,61 | 18,26 | 18,39 | 0,11% | - |
| 10.08.2026 | 18,47 | 18,63 | 18,20 | 18,37 | 0,05% | - |
| 07.08.2026 | 18,42 | 18,42 | 18,14 | 18,36 | -0,05% | - |
| 06.08.2026 | 18,50 | 18,65 | 18,35 | 18,37 | -0,60% | - |
| 05.08.2026 | 18,72 | 18,72 | 18,39 | 18,48 | -1,23% | - |
| 04.08.2026 | 18,75 | 18,76 | 18,58 | 18,71 | 2,13% | - |
| 03.08.2026 | 18,50 | 18,63 | 18,32 | 18,32 | -0,81% | - |
| 31.07.2026 | 18,76 | 18,78 | 18,45 | 18,47 | -0,97% | - |
| 30.07.2026 | 18,65 | 18,66 | 18,00 | 18,65 | -0,16% | - |
| 29.07.2026 | 18,83 | 18,94 | 18,33 | 18,68 | -0,80% | 123,00 |
| 28.07.2026 | 19,01 | 19,06 | 18,76 | 18,83 | -1,31% | - |
| 27.07.2026 | 19,19 | 19,34 | 18,99 | 19,08 | 0,00% | - |
| 24.07.2026 | 19,11 | 19,16 | 18,99 | 19,08 | 0,37% | - |
| 23.07.2026 | 18,92 | 19,08 | 18,85 | 19,01 | -1,81% | 60,00 |
| 22.07.2026 | 19,95 | 19,95 | 19,28 | 19,36 | -2,42% | 150,00 |
| 21.07.2026 | 19,79 | 20,10 | 19,63 | 19,84 | -0,25% | 126,00 |
| 20.07.2026 | 20,09 | 20,09 | 19,68 | 19,89 | 0,66% | - |
| 17.07.2026 | 20,11 | 20,11 | 19,68 | 19,76 | -0,48% | - |
| 16.07.2026 | 20,11 | 20,11 | 19,73 | 19,86 | 0,43% | - |
| 15.07.2026 | 19,63 | 19,88 | 19,63 | 19,77 | 0,71% | - |
| 14.07.2026 | 19,94 | 20,15 | 19,46 | 19,63 | -1,48% | 52,00 |
| 13.07.2026 | 20,20 | 20,20 | 19,74 | 19,93 | -0,62% | - |
| 10.07.2026 | 20,29 | 20,29 | 19,85 | 20,05 | -0,67% | 162,00 |
| 09.07.2026 | 20,55 | 20,55 | 20,12 | 20,19 | -0,44% | - |
| 08.07.2026 | 20,29 | 20,43 | 20,06 | 20,28 | 0,20% | - |
| 07.07.2026 | 20,45 | 23,65 | 19,70 | 20,24 | -9,26% | 150,00 |
| 06.07.2026 | 22,20 | 22,35 | 22,10 | 22,30 | 0,34% | 155,00 |
| 03.07.2026 | 22,15 | 22,28 | 22,00 | 22,23 | 0,79% | - |
| 02.07.2026 | 21,70 | 22,10 | 21,63 | 22,05 | 0,46% | - |
| 01.07.2026 | 22,20 | 22,20 | 21,90 | 21,95 | -0,90% | 90,00 |
| 30.06.2026 | 22,45 | 22,45 | 22,13 | 22,15 | -0,45% | - |
| 29.06.2026 | 22,50 | 22,55 | 22,25 | 22,25 | -0,78% | - |
| 26.06.2026 | 22,28 | 22,48 | 22,28 | 22,43 | 0,45% | - |
| 25.06.2026 | 22,20 | 22,40 | 22,15 | 22,33 | 0,79% | - |
| 24.06.2026 | 22,35 | 22,35 | 22,13 | 22,15 | -0,56% | 4,00 |
| 23.06.2026 | 22,70 | 22,83 | 22,25 | 22,28 | -1,11% | 100,00 |
| 22.06.2026 | 22,45 | 22,90 | 22,45 | 22,53 | 0,11% | 200,00 |
| 19.06.2026 | 22,98 | 22,98 | 22,40 | 22,50 | 0,56% | - |
| 18.06.2026 | 22,78 | 22,78 | 22,38 | 22,38 | -0,11% | - |
| 17.06.2026 | 22,35 | 22,53 | 22,30 | 22,40 | -0,88% | - |
| 16.06.2026 | 22,40 | 22,63 | 22,30 | 22,60 | 0,78% | - |
| 15.06.2026 | 22,33 | 22,43 | 22,30 | 22,43 | 0,79% | - |
| 12.06.2026 | 21,75 | 22,25 | 21,58 | 22,25 | 1,37% | - |
| 11.06.2026 | 22,30 | 22,53 | 21,63 | 21,95 | -0,79% | 220,00 |
| 10.06.2026 | 23,00 | 23,25 | 22,08 | 22,13 | -0,67% | - |
| 09.06.2026 | 22,73 | 22,73 | 22,28 | 22,28 | -0,78% | 60,00 |
| 08.06.2026 | 22,48 | 22,48 | 22,40 | 22,45 | -0,22% | - |
| 05.06.2026 | 23,03 | 23,03 | 22,43 | 22,50 | -0,11% | - |
| 04.06.2026 | 22,65 | 22,75 | 22,40 | 22,53 | 0,00% | - |
| 03.06.2026 | 22,30 | 22,70 | 22,20 | 22,53 | 0,22% | - |
| 02.06.2026 | 22,55 | 22,63 | 22,43 | 22,48 | -0,66% | - |
| 01.06.2026 | 23,20 | 24,28 | 22,63 | 22,63 | -0,11% | 315,00 |
| 29.05.2026 | 23,83 | 24,20 | 22,63 | 22,65 | 0,55% | 1.000,00 |
| 28.05.2026 | 23,08 | 23,33 | 22,40 | 22,53 | 0,22% | - |
| 27.05.2026 | 22,90 | 23,58 | 22,38 | 22,48 | 0,11% | - |
| 26.05.2026 | 24,13 | 24,38 | 22,25 | 22,45 | -6,07% | 500,00 |
| 25.05.2026 | 22,93 | 23,90 | 22,85 | 23,90 | 7,17% | 440,00 |
| 22.05.2026 | 22,55 | 22,65 | 22,13 | 22,30 | 0,68% | 218,00 |
| 21.05.2026 | 23,55 | 23,75 | 21,95 | 22,15 | 0,00% | 382,00 |
| 20.05.2026 | 22,10 | 22,70 | 21,80 | 22,15 | -0,56% | 100,00 |
| 19.05.2026 | 25,45 | 25,68 | 21,70 | 22,28 | -1,87% | 260,00 |