21,008€
2,71%
Echtzeit-Aktienkurs ANNALY CAP.MGMT DL -,01
Bid:
Ask:
Aktienkurse zur ANNALY CAP.MGMT DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 20,45 | 20,89 | 20,38 | 20,89 | 2,14% | 270,00 |
| 15.01.2026 | 20,04 | 20,47 | 19,97 | 20,45 | 1,53% | 5.537,00 |
| 14.01.2026 | 19,86 | 20,17 | 19,78 | 20,15 | 1,63% | 1.163,00 |
| 13.01.2026 | 19,89 | 20,01 | 19,77 | 19,82 | -0,39% | 846,00 |
| 12.01.2026 | 19,93 | 20,00 | 19,72 | 19,90 | -0,94% | 1.060,00 |
| 09.01.2026 | 20,45 | 20,55 | 20,04 | 20,09 | 0,50% | 4.804,00 |
| 08.01.2026 | 19,66 | 20,26 | 19,65 | 19,99 | 1,62% | 8.342,00 |
| 07.01.2026 | 19,85 | 20,00 | 19,60 | 19,67 | -0,87% | 2.309,00 |
| 06.01.2026 | 19,40 | 19,97 | 19,27 | 19,84 | 2,22% | 5.255,00 |
| 05.01.2026 | 19,70 | 19,70 | 19,18 | 19,41 | -1,02% | 3.076,00 |
| 02.01.2026 | 19,05 | 19,64 | 18,97 | 19,61 | -0,15% | 3.810,00 |
| 30.12.2025 | 19,65 | 19,74 | 19,64 | 19,64 | 0,45% | 210,00 |
| 29.12.2025 | 19,74 | 19,85 | 19,51 | 19,55 | 0,35% | 5.903,00 |
| 23.12.2025 | 19,74 | 19,86 | 19,46 | 19,48 | -1,51% | 2.162,00 |
| 22.12.2025 | 19,46 | 19,79 | 19,35 | 19,78 | 1,36% | 1.571,00 |
| 19.12.2025 | 19,27 | 19,57 | 19,23 | 19,52 | 1,34% | 1.868,00 |
| 18.12.2025 | 19,10 | 19,35 | 19,08 | 19,26 | 0,80% | 1.400,00 |
| 17.12.2025 | 18,95 | 19,22 | 18,91 | 19,11 | 0,79% | 2.018,00 |
| 16.12.2025 | 18,99 | 19,05 | 18,92 | 18,96 | 0,26% | 650,00 |
| 15.12.2025 | 19,02 | 19,09 | 18,82 | 18,91 | -0,06% | 2.971,00 |
| 12.12.2025 | 19,03 | 19,15 | 18,90 | 18,92 | -0,19% | 4.073,00 |
| 11.12.2025 | 19,13 | 19,21 | 18,92 | 18,96 | -1,13% | 3.615,00 |
| 10.12.2025 | 19,19 | 19,32 | 19,12 | 19,17 | -0,62% | 2.161,00 |
| 09.12.2025 | 19,46 | 19,57 | 19,22 | 19,29 | -0,84% | 2.149,00 |
| 08.12.2025 | 19,70 | 19,80 | 19,43 | 19,46 | -0,98% | 8.220,00 |
| 05.12.2025 | 19,57 | 19,68 | 19,48 | 19,65 | 0,19% | 868,00 |
| 04.12.2025 | 19,63 | 19,70 | 19,54 | 19,61 | 0,52% | 795,00 |
| 03.12.2025 | 19,65 | 19,73 | 19,46 | 19,51 | -0,97% | 156,00 |
| 02.12.2025 | 19,68 | 19,84 | 19,64 | 19,70 | 0,45% | 608,00 |
| 01.12.2025 | 19,62 | 19,71 | 19,46 | 19,61 | -0,39% | 237,00 |
| 28.11.2025 | 19,61 | 19,91 | 19,60 | 19,69 | 1,14% | 2.224,00 |
| 27.11.2025 | 19,57 | 19,69 | 19,29 | 19,47 | -0,80% | 2.143,00 |
| 26.11.2025 | 19,42 | 19,66 | 19,37 | 19,62 | 1,22% | 865,00 |
| 25.11.2025 | 19,01 | 19,42 | 18,90 | 19,39 | 1,72% | 4.352,00 |
| 24.11.2025 | 19,12 | 19,26 | 18,90 | 19,06 | -0,37% | 2.130,00 |
| 21.11.2025 | 18,88 | 19,20 | 18,79 | 19,13 | 1,01% | 2.291,00 |
| 20.11.2025 | 18,94 | 19,16 | 18,73 | 18,94 | 0,89% | 3.397,00 |
| 19.11.2025 | 18,61 | 18,80 | 18,61 | 18,77 | 0,89% | 1.406,00 |
| 18.11.2025 | 18,46 | 18,65 | 18,44 | 18,61 | 0,33% | 2.225,00 |
| 17.11.2025 | 18,70 | 18,91 | 18,53 | 18,54 | -0,78% | 1.675,00 |
| 14.11.2025 | 18,71 | 18,77 | 18,58 | 18,69 | -0,12% | 3.370,00 |
| 13.11.2025 | 18,86 | 18,87 | 18,66 | 18,71 | -0,43% | - |
| 12.11.2025 | 19,02 | 19,12 | 18,69 | 18,79 | -1,05% | 2.197,00 |
| 11.11.2025 | 18,86 | 19,09 | 18,71 | 18,99 | 1,19% | 2.568,00 |
| 10.11.2025 | 18,94 | 19,01 | 18,77 | 18,77 | -0,60% | 470,00 |
| 07.11.2025 | 18,80 | 18,94 | 18,60 | 18,88 | 0,47% | 2.260,00 |
| 06.11.2025 | 18,84 | 18,99 | 18,69 | 18,80 | -0,40% | 4.733,00 |
| 05.11.2025 | 18,73 | 18,95 | 18,63 | 18,87 | 0,80% | 1.517,00 |
| 04.11.2025 | 18,36 | 18,79 | 18,30 | 18,72 | 1,18% | 965,00 |
| 03.11.2025 | 18,34 | 18,51 | 18,17 | 18,50 | 0,89% | 1.147,00 |
| 31.10.2025 | 17,92 | 18,35 | 17,84 | 18,34 | 2,32% | 1.072,00 |
| 30.10.2025 | 17,78 | 18,03 | 17,71 | 17,92 | 0,35% | 637,00 |
| 29.10.2025 | 18,10 | 18,17 | 17,79 | 17,86 | -1,21% | 762,00 |
| 28.10.2025 | 18,14 | 18,29 | 17,96 | 18,08 | -0,36% | 4.547,00 |
| 27.10.2025 | 18,19 | 18,23 | 18,04 | 18,15 | 0,46% | 2.548,00 |
| 24.10.2025 | 18,08 | 18,28 | 18,00 | 18,06 | 0,04% | 1.916,00 |
| 23.10.2025 | 18,37 | 18,40 | 17,96 | 18,06 | -1,60% | 321,00 |
| 22.10.2025 | 18,13 | 18,43 | 18,12 | 18,35 | 1,53% | 4.595,00 |
| 21.10.2025 | 18,12 | 18,20 | 18,07 | 18,07 | -0,42% | 5.547,00 |
| 20.10.2025 | 17,88 | 18,15 | 17,77 | 18,15 | 2,66% | 1.702,00 |
| 17.10.2025 | 17,48 | 17,74 | 17,36 | 17,68 | -0,02% | 2.364,00 |
| 16.10.2025 | 17,85 | 17,98 | 17,65 | 17,68 | -1,55% | 520,00 |
| 15.10.2025 | 17,88 | 17,99 | 17,79 | 17,96 | 0,57% | 2.287,00 |
| 14.10.2025 | 17,92 | 17,96 | 17,79 | 17,86 | -0,70% | 242,00 |
| 13.10.2025 | 17,82 | 18,01 | 17,78 | 17,98 | 1,44% | 1.165,00 |
| 10.10.2025 | 18,08 | 18,17 | 17,72 | 17,73 | -2,31% | 950,00 |
| 09.10.2025 | 17,94 | 18,18 | 17,93 | 18,15 | 0,95% | 16.215,00 |
| 08.10.2025 | 17,75 | 17,99 | 17,67 | 17,98 | 1,41% | 699,00 |
| 07.10.2025 | 17,50 | 17,74 | 17,44 | 17,73 | 1,12% | 1.723,00 |
| 06.10.2025 | 17,72 | 17,94 | 17,47 | 17,53 | -0,66% | 3.026,00 |
| 03.10.2025 | 17,71 | 17,76 | 17,51 | 17,65 | 0,03% | 1.781,00 |
| 02.10.2025 | 17,58 | 17,71 | 17,35 | 17,64 | 1,11% | 609,00 |
| 01.10.2025 | 17,11 | 17,46 | 17,03 | 17,45 | 1,43% | 3.079,00 |
| 30.09.2025 | 17,28 | 17,45 | 17,03 | 17,20 | -3,72% | 4.465,00 |
| 29.09.2025 | 18,07 | 18,18 | 17,72 | 17,87 | -0,73% | 11.029,00 |
| 26.09.2025 | 17,84 | 18,05 | 17,81 | 18,00 | 0,89% | 90,00 |
| 25.09.2025 | 17,75 | 17,94 | 17,66 | 17,84 | 0,59% | 2.983,00 |
| 24.09.2025 | 17,81 | 18,01 | 17,67 | 17,73 | -0,12% | 1.624,00 |
| 23.09.2025 | 17,78 | 17,91 | 17,70 | 17,76 | -0,08% | 1.414,00 |
| 22.09.2025 | 18,19 | 18,24 | 17,72 | 17,77 | -2,41% | 1.887,00 |
| 19.09.2025 | 18,53 | 18,63 | 18,12 | 18,21 | -1,28% | 324,00 |
| 18.09.2025 | 18,66 | 18,80 | 18,36 | 18,45 | -0,38% | 812,00 |
| 17.09.2025 | 18,49 | 18,62 | 18,43 | 18,52 | 0,62% | 2.194,00 |
| 16.09.2025 | 18,83 | 18,88 | 18,37 | 18,40 | -2,16% | 1.892,00 |
| 15.09.2025 | 18,78 | 18,88 | 18,67 | 18,81 | 0,11% | 1.261,00 |
| 12.09.2025 | 18,90 | 19,00 | 18,77 | 18,79 | -0,81% | 980,00 |
| 11.09.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,54% | - |
| 10.09.2025 | 19,09 | 19,20 | 18,82 | 18,84 | -1,30% | 1.898,00 |
| 09.09.2025 | 18,82 | 19,10 | 18,76 | 19,09 | 1,26% | 1.729,00 |
| 08.09.2025 | 18,85 | 18,94 | 18,77 | 18,85 | 0,15% | 366,00 |
| 05.09.2025 | 18,73 | 18,92 | 18,59 | 18,83 | 0,58% | 814,00 |
| 04.09.2025 | 18,39 | 18,76 | 18,36 | 18,72 | 1,60% | 2.029,00 |
| 03.09.2025 | 18,05 | 18,42 | 18,02 | 18,42 | 1,94% | 3.759,00 |
| 02.09.2025 | 18,16 | 18,25 | 17,88 | 18,07 | -0,38% | 5.318,00 |
| 01.09.2025 | 18,08 | 18,21 | 18,04 | 18,14 | 0,22% | 2.735,00 |
| 29.08.2025 | 17,96 | 18,13 | 17,94 | 18,10 | 0,72% | 962,00 |
| 28.08.2025 | 18,04 | 18,16 | 17,86 | 17,97 | -0,32% | 2.375,00 |
| 27.08.2025 | 18,16 | 18,27 | 18,02 | 18,03 | -0,52% | 45,00 |
| 26.08.2025 | 18,08 | 18,20 | 17,95 | 18,12 | -0,12% | 1.412,00 |
| 25.08.2025 | 18,07 | 18,21 | 17,99 | 18,14 | 0,61% | 3.627,00 |