9,791€
-2,19%
Echtzeit-Aktienkurs ANTA SPORTS PROD. HD-,10
Bid:
Ask:
Aktienkurse zur ANTA SPORTS PROD. HD-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,93 | 10,14 | 9,77 | 9,78 | -2,29% | - |
| 31.07.2025 | 9,99 | 10,08 | 9,96 | 10,01 | -2,23% | - |
| 30.07.2025 | 10,21 | 10,32 | 10,18 | 10,24 | 1,39% | 100,00 |
| 29.07.2025 | 10,08 | 10,22 | 10,08 | 10,10 | 1,48% | - |
| 28.07.2025 | 9,85 | 10,03 | 9,84 | 9,95 | 0,98% | - |
| 25.07.2025 | 9,83 | 9,95 | 9,80 | 9,85 | 0,52% | - |
| 24.07.2025 | 9,86 | 9,93 | 9,79 | 9,80 | -4,35% | 150,00 |
| 23.07.2025 | 10,28 | 10,31 | 10,21 | 10,25 | 0,85% | - |
| 22.07.2025 | 10,15 | 10,18 | 10,02 | 10,16 | 0,30% | - |
| 21.07.2025 | 10,07 | 10,23 | 10,07 | 10,13 | -1,58% | - |
| 18.07.2025 | 10,20 | 10,33 | 10,18 | 10,30 | 0,84% | - |
| 17.07.2025 | 10,14 | 10,23 | 10,12 | 10,21 | 1,42% | 500,00 |
| 16.07.2025 | 10,11 | 10,13 | 9,98 | 10,07 | 2,59% | - |
| 15.07.2025 | 9,67 | 9,85 | 9,66 | 9,81 | 1,28% | - |
| 14.07.2025 | 9,64 | 9,70 | 9,63 | 9,69 | 0,87% | - |
| 11.07.2025 | 9,72 | 9,78 | 9,58 | 9,61 | -2,56% | - |
| 10.07.2025 | 9,77 | 9,91 | 9,76 | 9,86 | 0,78% | - |
| 09.07.2025 | 9,83 | 9,83 | 9,76 | 9,78 | -0,36% | 300,00 |
| 08.07.2025 | 9,81 | 9,87 | 9,78 | 9,82 | -0,68% | - |
| 07.07.2025 | 9,83 | 9,95 | 9,78 | 9,88 | -0,73% | - |
| 04.07.2025 | 9,94 | 10,03 | 9,91 | 9,96 | -1,01% | - |
| 03.07.2025 | 10,00 | 10,08 | 9,99 | 10,06 | 0,43% | 100,00 |
| 02.07.2025 | 9,97 | 10,11 | 9,97 | 10,02 | -2,13% | - |
| 01.07.2025 | 10,24 | 10,29 | 10,14 | 10,23 | -0,29% | 2.950,00 |
| 30.06.2025 | 10,26 | 10,37 | 10,21 | 10,26 | 0,41% | - |
| 27.06.2025 | 10,22 | 10,29 | 10,20 | 10,22 | 0,05% | - |
| 26.06.2025 | 10,11 | 10,25 | 10,08 | 10,22 | -0,80% | - |
| 25.06.2025 | 10,31 | 10,45 | 10,29 | 10,30 | 0,16% | - |
| 24.06.2025 | 10,21 | 10,32 | 10,20 | 10,28 | 2,60% | 300,00 |
| 23.06.2025 | 10,06 | 10,09 | 9,98 | 10,02 | -0,18% | - |
| 20.06.2025 | 9,93 | 10,13 | 9,90 | 10,04 | -0,18% | - |
| 19.06.2025 | 10,07 | 10,11 | 10,05 | 10,06 | -2,36% | - |
| 18.06.2025 | 10,37 | 10,39 | 10,28 | 10,30 | -1,23% | - |
| 17.06.2025 | 10,40 | 10,44 | 10,37 | 10,43 | 0,30% | - |
| 16.06.2025 | 10,33 | 10,42 | 10,31 | 10,40 | 1,56% | - |
| 13.06.2025 | 10,25 | 10,57 | 10,22 | 10,24 | -2,64% | - |
| 12.06.2025 | 10,48 | 10,76 | 10,44 | 10,52 | -2,32% | 2.000,00 |
| 11.06.2025 | 10,85 | 10,92 | 10,74 | 10,77 | -1,64% | 9.400,00 |
| 10.06.2025 | 10,92 | 11,05 | 10,90 | 10,95 | 1,42% | - |
| 09.06.2025 | 10,81 | 10,83 | 10,69 | 10,79 | -0,51% | - |
| 06.06.2025 | 10,67 | 10,87 | 10,65 | 10,85 | 0,99% | - |
| 05.06.2025 | 10,71 | 10,82 | 10,66 | 10,74 | 0,43% | - |
| 04.06.2025 | 10,66 | 10,77 | 10,63 | 10,70 | 1,79% | 1.500,00 |
| 03.06.2025 | 10,48 | 10,51 | 10,42 | 10,51 | -0,10% | - |
| 02.06.2025 | 10,38 | 10,59 | 10,38 | 10,52 | -0,81% | 206,00 |
| 30.05.2025 | 10,65 | 11,22 | 10,17 | 10,60 | -4,73% | 20,00 |
| 29.05.2025 | 11,23 | 11,34 | 11,04 | 11,13 | 3,61% | 13,00 |
| 28.05.2025 | 10,74 | 10,88 | 10,71 | 10,74 | 1,11% | 10,00 |
| 27.05.2025 | 10,50 | 10,68 | 10,50 | 10,62 | 2,94% | - |
| 26.05.2025 | 10,34 | 10,41 | 10,31 | 10,32 | -1,26% | - |
| 23.05.2025 | 10,55 | 10,55 | 10,40 | 10,45 | -0,81% | - |
| 22.05.2025 | 10,49 | 10,55 | 10,44 | 10,54 | -1,39% | - |
| 21.05.2025 | 10,75 | 10,79 | 10,66 | 10,69 | 4,77% | 2.000,00 |
| 20.05.2025 | 10,19 | 10,23 | 10,17 | 10,20 | -0,98% | - |
| 19.05.2025 | 10,30 | 10,33 | 10,25 | 10,30 | -2,09% | - |
| 16.05.2025 | 10,50 | 10,53 | 10,48 | 10,52 | -0,44% | - |
| 15.05.2025 | 10,57 | 10,67 | 10,53 | 10,57 | -2,44% | - |
| 14.05.2025 | 10,74 | 10,83 | 10,60 | 10,83 | 2,39% | 250,00 |
| 13.05.2025 | 10,59 | 10,61 | 10,49 | 10,58 | -2,85% | - |
| 12.05.2025 | 10,76 | 11,01 | 10,70 | 10,89 | 1,54% | - |
| 09.05.2025 | 10,82 | 10,83 | 10,71 | 10,72 | -0,10% | - |
| 08.05.2025 | 10,65 | 10,77 | 10,60 | 10,73 | 1,71% | 12,00 |
| 07.05.2025 | 10,57 | 10,63 | 10,33 | 10,55 | 0,46% | - |
| 06.05.2025 | 10,49 | 10,58 | 10,34 | 10,51 | -1,41% | - |
| 05.05.2025 | 10,55 | 10,74 | 10,55 | 10,66 | -0,16% | - |
| 02.05.2025 | 10,59 | 10,68 | 10,53 | 10,67 | 2,85% | - |
| 30.04.2025 | 10,40 | 10,40 | 10,29 | 10,38 | 1,19% | - |
| 29.04.2025 | 10,27 | 10,32 | 10,23 | 10,26 | -0,71% | - |
| 28.04.2025 | 10,33 | 10,40 | 10,30 | 10,33 | -1,82% | - |
| 25.04.2025 | 10,55 | 10,56 | 10,40 | 10,52 | 0,56% | - |
| 24.04.2025 | 10,28 | 10,49 | 10,26 | 10,46 | 0,00% | - |
| 23.04.2025 | 10,46 | 10,59 | 10,39 | 10,46 | 2,14% | - |
| 22.04.2025 | 10,09 | 10,27 | 9,97 | 10,24 | 1,19% | - |
| 17.04.2025 | 10,17 | 10,21 | 10,08 | 10,12 | 2,49% | - |
| 16.04.2025 | 9,84 | 10,03 | 9,84 | 9,88 | -1,22% | - |
| 15.04.2025 | 9,95 | 10,04 | 9,88 | 10,00 | 1,97% | - |
| 14.04.2025 | 9,67 | 9,83 | 9,52 | 9,80 | 2,28% | - |
| 11.04.2025 | 9,63 | 9,67 | 9,38 | 9,59 | 2,55% | - |
| 10.04.2025 | 9,58 | 9,70 | 9,13 | 9,35 | 1,59% | - |
| 09.04.2025 | 9,14 | 9,91 | 8,52 | 9,20 | 4,71% | 500,00 |
| 08.04.2025 | 8,99 | 9,16 | 8,71 | 8,79 | -0,92% | - |
| 07.04.2025 | 8,99 | 9,36 | 8,65 | 8,87 | -7,56% | 700,00 |
| 04.04.2025 | 9,88 | 9,96 | 9,59 | 9,59 | -3,14% | 29,00 |
| 03.04.2025 | 9,93 | 10,01 | 9,82 | 9,91 | -2,23% | - |
| 02.04.2025 | 10,18 | 10,28 | 10,11 | 10,13 | -1,15% | - |
| 01.04.2025 | 10,24 | 10,30 | 10,20 | 10,25 | 0,89% | - |
| 31.03.2025 | 10,07 | 10,18 | 10,05 | 10,16 | -2,20% | - |
| 28.03.2025 | 10,52 | 10,55 | 10,38 | 10,39 | -3,53% | - |
| 27.03.2025 | 10,74 | 10,77 | 10,66 | 10,77 | 2,40% | 100,00 |
| 26.03.2025 | 10,45 | 10,52 | 10,44 | 10,52 | 1,27% | - |
| 25.03.2025 | 10,33 | 10,45 | 10,32 | 10,38 | -2,11% | - |
| 24.03.2025 | 10,50 | 10,62 | 10,45 | 10,61 | 0,33% | 880,00 |
| 21.03.2025 | 10,56 | 10,60 | 10,50 | 10,57 | -4,11% | - |
| 20.03.2025 | 10,98 | 11,03 | 10,90 | 11,03 | -2,88% | - |
| 19.03.2025 | 11,52 | 11,60 | 11,35 | 11,35 | -3,76% | - |
| 18.03.2025 | 12,00 | 12,05 | 11,78 | 11,80 | 1,10% | - |
| 17.03.2025 | 11,66 | 11,96 | 11,58 | 11,67 | -1,61% | - |
| 14.03.2025 | 11,83 | 11,92 | 11,67 | 11,86 | 4,07% | 1.000,00 |
| 13.03.2025 | 11,18 | 11,40 | 11,17 | 11,39 | -1,28% | - |
| 12.03.2025 | 11,57 | 11,68 | 11,42 | 11,54 | 0,15% | - |