17,950€
0,28%
Echtzeit-Aktienkurs ANY Biztonsági Nyomda Nyrt.
Bid:
Ask:
Aktienkurse zur ANY Biztonsági Nyomda Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -0,12% | - |
| 22.08.2025 | 19,93 | 20,20 | 19,83 | 20,08 | 0,63% | - |
| 21.08.2025 | 20,55 | 20,58 | 19,53 | 19,95 | -3,04% | - |
| 20.08.2025 | 20,60 | 20,60 | 20,58 | 20,58 | -0,36% | - |
| 19.08.2025 | 20,58 | 20,70 | 20,55 | 20,65 | 0,49% | - |
| 18.08.2025 | 20,55 | 20,58 | 20,43 | 20,55 | -0,12% | - |
| 15.08.2025 | 20,20 | 20,60 | 20,20 | 20,58 | 1,73% | - |
| 14.08.2025 | 20,23 | 20,30 | 20,20 | 20,23 | 0,00% | - |
| 13.08.2025 | 20,20 | 20,25 | 20,13 | 20,23 | 0,12% | - |
| 12.08.2025 | 20,23 | 20,23 | 20,08 | 20,20 | 0,00% | - |
| 11.08.2025 | 20,20 | 20,30 | 20,03 | 20,20 | -0,25% | - |
| 08.08.2025 | 20,18 | 20,33 | 20,15 | 20,25 | 0,12% | - |
| 07.08.2025 | 19,55 | 20,35 | 19,55 | 20,23 | 3,45% | - |
| 06.08.2025 | 19,95 | 20,03 | 19,53 | 19,55 | -1,88% | - |
| 05.08.2025 | 20,00 | 20,03 | 19,88 | 19,93 | 0,13% | - |
| 04.08.2025 | 19,93 | 20,10 | 19,78 | 19,90 | -0,25% | - |
| 01.08.2025 | 20,10 | 20,10 | 19,75 | 19,95 | -0,75% | - |
| 31.07.2025 | 20,08 | 20,13 | 19,98 | 20,10 | -6,94% | - |
| 30.07.2025 | 20,20 | 21,60 | 20,05 | 21,60 | 6,01% | - |
| 28.07.2025 | 20,48 | 20,50 | 20,33 | 20,38 | -0,37% | - |
| 25.07.2025 | 20,45 | 22,40 | 20,40 | 20,45 | 0,25% | - |
| 24.07.2025 | 20,48 | 20,53 | 20,30 | 20,40 | -0,37% | - |
| 23.07.2025 | 20,53 | 20,55 | 20,43 | 20,48 | -0,24% | - |
| 22.07.2025 | 20,53 | 20,58 | 20,43 | 20,53 | -0,12% | - |
| 21.07.2025 | 20,58 | 20,58 | 20,35 | 20,55 | -0,12% | - |
| 18.07.2025 | 20,33 | 20,58 | 20,30 | 20,58 | 1,23% | - |
| 17.07.2025 | 20,23 | 20,38 | 20,20 | 20,33 | 0,62% | - |
| 16.07.2025 | 20,15 | 20,58 | 20,10 | 20,20 | 0,87% | - |
| 15.07.2025 | 19,40 | 20,30 | 19,20 | 20,03 | 3,49% | - |
| 14.07.2025 | 19,48 | 19,48 | 17,78 | 19,35 | -0,64% | - |
| 11.07.2025 | 19,83 | 19,85 | 19,28 | 19,48 | -2,26% | - |
| 10.07.2025 | 20,50 | 20,58 | 19,73 | 19,93 | -2,80% | - |
| 09.07.2025 | 20,65 | 20,75 | 20,40 | 20,50 | -1,20% | - |
| 08.07.2025 | 20,25 | 20,85 | 20,25 | 20,75 | 2,60% | - |
| 07.07.2025 | 21,15 | 21,18 | 19,88 | 20,23 | -4,71% | - |
| 04.07.2025 | 20,95 | 21,35 | 20,85 | 21,23 | 1,43% | - |
| 03.07.2025 | 20,83 | 20,95 | 20,75 | 20,93 | 0,48% | - |
| 02.07.2025 | 20,98 | 21,03 | 20,78 | 20,83 | -0,24% | - |
| 01.07.2025 | 20,88 | 21,00 | 20,85 | 20,88 | -0,24% | - |
| 30.06.2025 | 21,23 | 21,25 | 20,88 | 20,93 | -1,30% | - |
| 27.06.2025 | 21,03 | 21,30 | 21,03 | 21,20 | 0,83% | - |
| 26.06.2025 | 20,85 | 21,05 | 20,85 | 21,03 | 0,84% | - |
| 25.06.2025 | 20,85 | 20,95 | 20,83 | 20,85 | 0,12% | - |
| 24.06.2025 | 20,73 | 20,95 | 20,68 | 20,83 | 0,85% | - |
| 23.06.2025 | 20,78 | 20,83 | 20,58 | 20,65 | -0,60% | - |
| 20.06.2025 | 20,68 | 20,88 | 20,68 | 20,78 | 0,48% | - |
| 19.06.2025 | 20,73 | 20,80 | 20,65 | 20,68 | -0,36% | - |
| 18.06.2025 | 20,70 | 20,78 | 20,65 | 20,75 | 0,24% | - |
| 17.06.2025 | 21,28 | 21,33 | 20,70 | 20,70 | -2,59% | - |
| 16.06.2025 | 21,13 | 21,53 | 21,13 | 21,25 | 0,71% | - |
| 13.06.2025 | 20,98 | 21,35 | 20,90 | 21,10 | -2,31% | - |
| 12.06.2025 | 17,95 | 23,85 | 17,95 | 21,60 | 7,73% | - |
| 11.06.2025 | 19,75 | 20,05 | 19,75 | 20,05 | 1,52% | - |
| 10.06.2025 | 19,58 | 19,83 | 19,58 | 19,75 | 0,77% | - |
| 09.06.2025 | 19,50 | 19,65 | 19,50 | 19,60 | 0,51% | - |
| 06.06.2025 | 19,55 | 19,60 | 19,45 | 19,50 | -0,26% | - |
| 05.06.2025 | 19,55 | 19,55 | 19,45 | 19,55 | 0,26% | - |
| 04.06.2025 | 19,25 | 19,55 | 19,25 | 19,50 | 1,17% | - |
| 03.06.2025 | 19,30 | 19,38 | 19,23 | 19,28 | 0,13% | - |
| 02.06.2025 | 19,15 | 19,33 | 19,15 | 19,25 | 0,52% | - |
| 30.05.2025 | 19,20 | 19,28 | 19,03 | 19,15 | -0,13% | - |
| 29.05.2025 | 19,15 | 19,30 | 19,03 | 19,18 | 0,00% | - |
| 28.05.2025 | 19,20 | 19,30 | 19,05 | 19,18 | -0,26% | - |
| 27.05.2025 | 18,95 | 19,45 | 18,95 | 19,23 | 1,18% | - |
| 26.05.2025 | 19,20 | 19,38 | 18,83 | 19,00 | -1,04% | - |
| 23.05.2025 | 19,30 | 19,58 | 18,83 | 19,20 | -0,65% | - |
| 22.05.2025 | 19,13 | 19,55 | 19,10 | 19,33 | 1,05% | - |
| 21.05.2025 | 18,80 | 19,38 | 18,78 | 19,13 | 1,73% | 125,00 |
| 20.05.2025 | 19,78 | 19,83 | 18,80 | 18,80 | -2,46% | - |
| 19.05.2025 | 18,23 | 19,63 | 18,23 | 19,28 | 5,47% | - |
| 16.05.2025 | 17,68 | 18,30 | 17,63 | 18,28 | 3,39% | - |
| 15.05.2025 | 16,68 | 18,15 | 16,68 | 17,68 | 5,68% | - |
| 14.05.2025 | 16,28 | 16,85 | 16,25 | 16,73 | 2,92% | - |
| 13.05.2025 | 15,68 | 16,35 | 15,68 | 16,25 | 3,67% | - |
| 12.05.2025 | 15,65 | 15,78 | 15,65 | 15,68 | 0,16% | 50,00 |
| 09.05.2025 | 15,55 | 15,65 | 15,50 | 15,65 | 0,64% | - |
| 08.05.2025 | 15,58 | 15,65 | 15,35 | 15,55 | -0,32% | - |
| 07.05.2025 | 15,58 | 15,73 | 15,55 | 15,60 | 0,00% | - |
| 06.05.2025 | 15,53 | 15,68 | 15,40 | 15,60 | 0,32% | - |
| 05.05.2025 | 15,45 | 15,58 | 15,43 | 15,55 | 0,65% | - |
| 02.05.2025 | 15,45 | 15,50 | 15,45 | 15,45 | 0,00% | 100,00 |
| 30.04.2025 | 15,48 | 15,55 | 15,43 | 15,45 | -0,16% | - |
| 29.04.2025 | 15,58 | 15,63 | 15,23 | 15,48 | -0,64% | - |
| 28.04.2025 | 15,58 | 16,85 | 15,43 | 15,58 | 0,16% | 100,00 |
| 25.04.2025 | 15,38 | 15,58 | 15,33 | 15,55 | 1,14% | 100,00 |
| 24.04.2025 | 15,48 | 15,65 | 15,33 | 15,38 | -0,65% | - |
| 23.04.2025 | 15,30 | 15,50 | 15,30 | 15,48 | 1,14% | - |
| 22.04.2025 | 15,00 | 15,35 | 14,80 | 15,30 | 2,17% | - |
| 17.04.2025 | 14,83 | 15,00 | 14,83 | 14,98 | 0,84% | - |
| 16.04.2025 | 14,95 | 14,95 | 14,80 | 14,85 | -0,34% | - |
| 15.04.2025 | 14,88 | 15,00 | 14,83 | 14,90 | 0,17% | - |
| 14.04.2025 | 14,85 | 14,95 | 14,70 | 14,88 | 0,51% | - |
| 11.04.2025 | 15,08 | 15,10 | 14,80 | 14,80 | -1,99% | - |
| 10.04.2025 | 14,83 | 15,68 | 14,78 | 15,10 | 1,68% | - |
| 09.04.2025 | 15,00 | 15,03 | 14,33 | 14,85 | -1,16% | - |
| 08.04.2025 | 14,20 | 15,15 | 14,15 | 15,03 | 6,00% | - |
| 07.04.2025 | 14,28 | 14,28 | 12,68 | 14,18 | -0,87% | 140,00 |
| 04.04.2025 | 15,33 | 15,35 | 12,90 | 14,30 | -6,38% | 80,00 |
| 03.04.2025 | 15,38 | 15,45 | 15,20 | 15,28 | -0,49% | - |
| 02.04.2025 | 15,50 | 15,70 | 15,20 | 15,35 | -1,13% | - |