72,250€
-0,69%
Echtzeit-Aktienkurs Anterix
Bid:
Ask:
Aktienkurse zur Anterix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 73,50 | 73,50 | 73,25 | 73,25 | 0,69% | - |
| 08.09.2026 | 73,25 | 75,25 | 72,25 | 72,75 | -1,02% | - |
| 07.09.2026 | 74,25 | 74,25 | 73,25 | 73,50 | -0,68% | - |
| 04.09.2026 | 74,75 | 76,25 | 73,75 | 74,00 | -1,00% | - |
| 03.09.2026 | 74,75 | 76,50 | 74,00 | 74,75 | -1,97% | - |
| 02.09.2026 | 77,25 | 79,75 | 75,25 | 76,25 | -2,56% | - |
| 01.09.2026 | 78,25 | 79,25 | 75,75 | 78,25 | 0,32% | - |
| 31.08.2026 | 79,50 | 80,50 | 77,00 | 78,00 | -2,19% | 5,00 |
| 28.08.2026 | 81,25 | 81,75 | 79,25 | 79,75 | -1,85% | - |
| 27.08.2026 | 80,75 | 82,00 | 79,75 | 81,25 | 2,52% | - |
| 26.08.2026 | 79,25 | 79,50 | 79,00 | 79,25 | -0,94% | - |
| 25.08.2026 | 77,25 | 81,00 | 77,25 | 80,00 | 0,00% | - |
| 24.08.2026 | 79,75 | 80,25 | 79,75 | 80,00 | 9,22% | - |
| 21.08.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 1,03% | - |
| 20.08.2026 | 75,75 | 76,25 | 71,25 | 72,50 | -4,92% | - |
| 19.08.2026 | 78,25 | 79,25 | 75,75 | 76,25 | 0,00% | - |
| 18.08.2026 | 78,25 | 79,25 | 76,00 | 76,25 | -3,79% | - |
| 17.08.2026 | 77,75 | 79,25 | 77,75 | 79,25 | 0,63% | - |
| 14.08.2026 | 79,25 | 79,75 | 75,50 | 78,75 | -2,48% | - |
| 13.08.2026 | 76,75 | 81,50 | 75,75 | 80,75 | 2,54% | - |
| 12.08.2026 | 78,25 | 82,00 | 71,25 | 78,75 | -3,67% | - |
| 11.08.2026 | 80,25 | 84,50 | 77,75 | 81,75 | 1,87% | 27,00 |
| 10.08.2026 | 85,75 | 86,25 | 79,25 | 80,25 | -6,69% | 63,00 |
| 07.08.2026 | 86,75 | 88,00 | 85,75 | 86,00 | -4,44% | 25,00 |
| 06.08.2026 | 86,25 | 91,75 | 85,75 | 90,00 | 6,82% | - |
| 05.08.2026 | 92,50 | 93,00 | 83,75 | 84,25 | -4,26% | - |
| 04.08.2026 | 83,25 | 88,00 | 83,00 | 88,00 | 6,99% | 1,00 |
| 03.08.2026 | 81,00 | 84,75 | 80,50 | 82,25 | 1,86% | - |
| 31.07.2026 | 81,25 | 84,25 | 78,75 | 80,75 | 1,25% | - |
| 30.07.2026 | 76,75 | 81,00 | 76,00 | 79,75 | 0,00% | - |
| 29.07.2026 | 79,75 | 81,50 | 75,75 | 79,75 | -1,85% | - |
| 28.07.2026 | 82,50 | 83,25 | 76,00 | 81,25 | 0,93% | - |
| 27.07.2026 | 83,00 | 84,00 | 78,75 | 80,50 | -5,29% | 29,00 |
| 24.07.2026 | 88,25 | 89,25 | 84,00 | 85,00 | -6,08% | 83,00 |
| 23.07.2026 | 91,25 | 91,75 | 89,25 | 90,50 | -2,16% | 55,00 |
| 22.07.2026 | 92,75 | 93,00 | 91,00 | 92,50 | -1,33% | 53,00 |
| 21.07.2026 | 89,50 | 94,25 | 89,25 | 93,75 | 3,31% | 25,00 |
| 20.07.2026 | 83,25 | 98,00 | 83,25 | 90,75 | 6,14% | 40,00 |
| 17.07.2026 | 81,50 | 85,75 | 79,75 | 85,50 | 0,88% | 23,00 |
| 16.07.2026 | 92,00 | 92,25 | 84,25 | 84,75 | -7,63% | - |
| 15.07.2026 | 92,75 | 95,25 | 89,50 | 91,75 | -1,87% | - |
| 14.07.2026 | 90,75 | 94,25 | 89,75 | 93,50 | 2,75% | 24,00 |
| 13.07.2026 | 88,25 | 93,75 | 86,50 | 91,00 | 1,96% | - |
| 10.07.2026 | 93,75 | 94,50 | 88,25 | 89,25 | -3,25% | - |
| 09.07.2026 | 91,75 | 93,75 | 91,75 | 92,25 | 4,83% | - |
| 08.07.2026 | 87,75 | 88,25 | 87,75 | 88,00 | -5,12% | - |
| 07.07.2026 | 92,75 | 93,75 | 92,75 | 92,75 | 0,00% | - |
| 06.07.2026 | 91,75 | 97,50 | 91,75 | 92,75 | 0,82% | 53,00 |
| 03.07.2026 | 91,75 | 92,00 | 91,75 | 92,00 | 3,08% | 39,00 |
| 02.07.2026 | 95,75 | 97,25 | 89,00 | 89,25 | -4,29% | 18,00 |
| 01.07.2026 | 90,25 | 94,50 | 87,75 | 93,25 | 8,12% | 11,00 |
| 30.06.2026 | 86,25 | 88,00 | 86,25 | 86,25 | 3,60% | - |
| 29.06.2026 | 78,25 | 84,50 | 77,00 | 83,25 | 10,26% | 28,00 |
| 26.06.2026 | 71,25 | 75,75 | 69,75 | 75,50 | 6,34% | - |
| 25.06.2026 | 69,25 | 71,25 | 68,75 | 71,00 | 0,71% | - |
| 24.06.2026 | 70,25 | 70,50 | 70,25 | 70,50 | 2,55% | - |
| 23.06.2026 | 67,25 | 69,75 | 65,50 | 68,75 | 6,59% | - |
| 22.06.2026 | 64,75 | 65,25 | 63,50 | 64,50 | -0,77% | 20,00 |
| 19.06.2026 | 64,75 | 65,00 | 64,75 | 65,00 | -6,14% | - |
| 18.06.2026 | 68,75 | 69,25 | 68,75 | 69,25 | -0,36% | - |
| 17.06.2026 | 67,00 | 69,50 | 66,75 | 69,50 | 2,21% | - |
| 16.06.2026 | 71,75 | 72,50 | 67,75 | 68,00 | -6,53% | - |
| 15.06.2026 | 70,75 | 73,50 | 67,25 | 72,75 | 0,69% | 33,00 |
| 12.06.2026 | 69,25 | 76,25 | 69,25 | 72,25 | 36,32% | 48,00 |
| 11.06.2026 | 59,00 | 59,00 | 52,50 | 53,00 | -7,83% | - |
| 09.06.2026 | 57,25 | 57,50 | 57,25 | 57,50 | -2,54% | - |
| 08.06.2026 | 57,75 | 60,25 | 57,50 | 59,00 | 0,43% | - |
| 05.06.2026 | 59,25 | 59,25 | 56,50 | 58,75 | 1,73% | - |
| 04.06.2026 | 57,75 | 57,75 | 54,75 | 57,75 | 0,43% | 330,00 |
| 03.06.2026 | 57,25 | 57,50 | 57,25 | 57,50 | 2,68% | - |
| 02.06.2026 | 56,25 | 56,25 | 56,00 | 56,00 | 1,36% | - |
| 01.06.2026 | 55,75 | 55,75 | 55,25 | 55,25 | 0,45% | - |
| 29.05.2026 | 55,75 | 56,00 | 52,75 | 55,00 | -2,22% | - |
| 27.05.2026 | 54,75 | 57,00 | 54,25 | 56,25 | 1,81% | - |
| 26.05.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 0,00% | - |
| 25.05.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 4,25% | - |
| 22.05.2026 | 51,75 | 53,00 | 51,75 | 53,00 | 4,43% | - |
| 20.05.2026 | 50,75 | 50,75 | 50,75 | 50,75 | 2,94% | 33,00 |
| 19.05.2026 | 47,20 | 50,15 | 46,60 | 49,30 | -0,90% | 41,00 |
| 18.05.2026 | 48,10 | 50,65 | 48,10 | 49,75 | 2,58% | - |
| 15.05.2026 | 48,50 | 48,60 | 48,40 | 48,50 | 2,32% | - |
| 14.05.2026 | 47,20 | 48,20 | 47,20 | 47,40 | 3,04% | - |
| 13.05.2026 | 46,10 | 46,90 | 45,80 | 46,00 | -0,22% | - |
| 12.05.2026 | 47,10 | 47,40 | 44,60 | 46,10 | -3,96% | 50,00 |
| 11.05.2026 | 47,90 | 48,00 | 47,40 | 48,00 | 5,73% | - |
| 08.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | - |
| 07.05.2026 | 44,10 | 44,20 | 44,10 | 44,20 | 2,31% | - |
| 06.05.2026 | 43,30 | 43,30 | 43,10 | 43,20 | 1,89% | - |
| 05.05.2026 | 41,50 | 42,50 | 41,40 | 42,40 | -0,24% | - |
| 04.05.2026 | 42,30 | 42,70 | 41,80 | 42,50 | 3,41% | - |
| 30.04.2026 | 39,10 | 41,50 | 38,70 | 41,10 | 0,49% | - |
| 29.04.2026 | 40,70 | 40,90 | 40,70 | 40,90 | 0,00% | - |
| 28.04.2026 | 40,30 | 41,20 | 39,80 | 40,90 | 2,76% | - |
| 27.04.2026 | 38,50 | 40,00 | 38,10 | 39,80 | 5,57% | - |
| 24.04.2026 | 37,90 | 37,90 | 37,70 | 37,70 | -0,53% | - |
| 23.04.2026 | 38,30 | 38,30 | 37,90 | 37,90 | 0,53% | - |
| 22.04.2026 | 37,70 | 37,80 | 37,70 | 37,70 | 4,14% | - |
| 21.04.2026 | 36,10 | 36,30 | 36,10 | 36,20 | 1,69% | - |
| 20.04.2026 | 35,90 | 35,90 | 35,60 | 35,60 | -2,47% | - |
| 17.04.2026 | 33,90 | 36,50 | 33,90 | 36,50 | 14,06% | - |