Börse:
4,083€
3,89%
Echtzeit-Aktienkurs Anima Holding S.p.A.
Bid:
3,916€
Ask:
4,250€
Aktienkurse zur Anima Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 4,05 | 4,09 | 4,02 | 4,08 | 0,67% | - |
| 15.01.2021 | 4,07 | 4,12 | 3,99 | 4,06 | -0,86% | - |
| 14.01.2021 | 4,16 | 4,17 | 4,08 | 4,09 | -1,23% | - |
| 13.01.2021 | 4,23 | 4,24 | 4,13 | 4,14 | -2,01% | - |
| 12.01.2021 | 4,18 | 4,28 | 4,16 | 4,23 | 1,54% | - |
| 11.01.2021 | 4,09 | 4,19 | 4,09 | 4,16 | 0,68% | - |
| 08.01.2021 | 4,12 | 4,22 | 4,09 | 4,14 | 1,30% | - |
| 07.01.2021 | 4,05 | 4,14 | 3,99 | 4,08 | 1,64% | - |
| 06.01.2021 | 3,93 | 4,05 | 3,91 | 4,02 | 2,55% | - |
| 05.01.2021 | 3,92 | 3,98 | 3,88 | 3,92 | 0,38% | - |
| 04.01.2021 | 3,88 | 3,97 | 3,87 | 3,90 | 0,31% | - |
| 30.12.2020 | 3,91 | 3,95 | 3,89 | 3,89 | -0,31% | - |
| 29.12.2020 | 4,00 | 4,01 | 3,90 | 3,90 | -1,66% | - |
| 28.12.2020 | 4,00 | 4,03 | 3,96 | 3,97 | -0,28% | - |
| 23.12.2020 | 3,90 | 4,01 | 3,90 | 3,98 | 1,97% | - |
| 22.12.2020 | 3,86 | 3,94 | 3,86 | 3,90 | 0,03% | - |
| 21.12.2020 | 3,82 | 3,91 | 3,76 | 3,90 | 0,21% | - |
| 18.12.2020 | 3,89 | 3,93 | 3,82 | 3,89 | -0,13% | - |
| 17.12.2020 | 3,71 | 3,93 | 3,68 | 3,90 | 5,12% | - |
| 16.12.2020 | 3,61 | 3,72 | 3,60 | 3,71 | 2,60% | 500,00 |
| 15.12.2020 | 3,60 | 3,63 | 3,57 | 3,61 | 0,56% | - |
| 14.12.2020 | 3,58 | 3,64 | 3,57 | 3,59 | 0,81% | - |
| 11.12.2020 | 3,63 | 3,65 | 3,54 | 3,57 | -1,87% | - |
| 10.12.2020 | 3,57 | 3,66 | 3,54 | 3,63 | 1,25% | - |
| 09.12.2020 | 3,65 | 3,65 | 3,57 | 3,59 | -1,40% | - |
| 08.12.2020 | 3,59 | 3,64 | 3,56 | 3,64 | 1,36% | - |
| 07.12.2020 | 3,59 | 3,62 | 3,56 | 3,59 | -0,36% | - |
| 04.12.2020 | 3,60 | 3,65 | 3,59 | 3,60 | 0,39% | - |
| 03.12.2020 | 3,64 | 3,67 | 3,58 | 3,59 | -1,24% | - |
| 02.12.2020 | 3,74 | 3,74 | 3,61 | 3,63 | -2,89% | - |
| 01.12.2020 | 3,71 | 3,78 | 3,63 | 3,74 | 1,99% | - |
| 30.11.2020 | 3,71 | 3,79 | 3,67 | 3,67 | -2,19% | - |
| 27.11.2020 | 3,72 | 3,77 | 3,69 | 3,75 | 1,02% | - |
| 26.11.2020 | 3,80 | 3,80 | 3,70 | 3,71 | -2,01% | - |
| 25.11.2020 | 3,79 | 3,83 | 3,75 | 3,79 | -0,34% | - |
| 24.11.2020 | 3,83 | 3,85 | 3,77 | 3,80 | -0,13% | - |
| 23.11.2020 | 3,88 | 3,90 | 3,76 | 3,81 | -1,32% | - |
| 20.11.2020 | 3,60 | 3,86 | 3,59 | 3,86 | 6,84% | - |
| 19.11.2020 | 3,69 | 3,71 | 3,59 | 3,61 | -1,93% | 2.970,00 |
| 18.11.2020 | 3,69 | 3,76 | 3,67 | 3,68 | -0,73% | - |
| 17.11.2020 | 3,68 | 3,72 | 3,63 | 3,71 | 0,62% | - |
| 16.11.2020 | 3,61 | 3,70 | 3,56 | 3,69 | 2,85% | - |
| 13.11.2020 | 3,46 | 3,59 | 3,44 | 3,58 | 4,22% | - |
| 12.11.2020 | 3,50 | 3,55 | 3,43 | 3,44 | -2,47% | - |
| 11.11.2020 | 3,59 | 3,64 | 3,50 | 3,53 | -1,62% | - |
| 10.11.2020 | 3,52 | 3,62 | 3,45 | 3,58 | 1,79% | - |
| 09.11.2020 | 3,43 | 3,65 | 3,35 | 3,52 | 4,48% | - |
| 06.11.2020 | 3,54 | 3,57 | 3,33 | 3,37 | -5,18% | - |
| 05.11.2020 | 3,53 | 3,57 | 3,47 | 3,55 | 1,66% | - |
| 04.11.2020 | 3,39 | 3,54 | 3,31 | 3,50 | 1,92% | - |
| 03.11.2020 | 3,39 | 3,48 | 3,39 | 3,43 | 1,75% | - |
| 02.11.2020 | 3,23 | 3,38 | 3,19 | 3,37 | 3,79% | - |
| 30.10.2020 | 3,07 | 3,25 | 3,07 | 3,25 | 4,00% | - |
| 29.10.2020 | 3,19 | 3,23 | 3,00 | 3,12 | -1,36% | - |
| 28.10.2020 | 3,35 | 3,37 | 3,15 | 3,17 | -6,25% | - |
| 27.10.2020 | 3,43 | 3,45 | 3,38 | 3,38 | -1,20% | - |
| 26.10.2020 | 3,48 | 3,52 | 3,38 | 3,42 | -3,34% | - |
| 23.10.2020 | 3,56 | 3,61 | 3,51 | 3,54 | -0,76% | - |
| 22.10.2020 | 3,67 | 3,68 | 3,51 | 3,56 | -3,18% | - |
| 21.10.2020 | 3,61 | 3,76 | 3,56 | 3,68 | 2,62% | - |
| 20.10.2020 | 3,54 | 3,62 | 3,49 | 3,59 | 1,62% | - |
| 19.10.2020 | 3,37 | 3,59 | 3,36 | 3,53 | 5,22% | - |
| 16.10.2020 | 3,46 | 3,47 | 3,33 | 3,35 | -3,04% | - |
| 15.10.2020 | 3,41 | 3,46 | 3,39 | 3,46 | 1,38% | - |
| 14.10.2020 | 3,41 | 3,48 | 3,39 | 3,41 | 0,24% | - |
| 13.10.2020 | 3,53 | 3,54 | 3,36 | 3,40 | -3,60% | - |
| 12.10.2020 | 3,64 | 3,65 | 3,52 | 3,53 | -2,46% | - |
| 09.10.2020 | 3,47 | 3,66 | 3,45 | 3,62 | 4,38% | - |
| 08.10.2020 | 3,46 | 3,53 | 3,44 | 3,47 | 0,35% | - |
| 07.10.2020 | 3,53 | 3,55 | 3,43 | 3,46 | -1,51% | - |
| 06.10.2020 | 3,44 | 3,57 | 3,43 | 3,51 | 1,80% | 400,00 |
| 05.10.2020 | 3,32 | 3,45 | 3,31 | 3,45 | 4,68% | - |
| 02.10.2020 | 3,33 | 3,38 | 3,26 | 3,29 | -2,63% | - |
| 01.10.2020 | 3,36 | 3,42 | 3,32 | 3,38 | 1,32% | - |
| 30.09.2020 | 3,39 | 3,45 | 3,32 | 3,34 | -2,34% | - |
| 29.09.2020 | 3,51 | 3,51 | 3,41 | 3,42 | -2,23% | - |
| 28.09.2020 | 3,49 | 3,51 | 3,45 | 3,50 | 1,01% | - |
| 25.09.2020 | 3,45 | 3,48 | 3,31 | 3,46 | 0,70% | - |
| 24.09.2020 | 3,36 | 3,53 | 3,34 | 3,44 | 2,08% | - |
| 23.09.2020 | 3,51 | 3,54 | 3,33 | 3,37 | -3,94% | - |
| 22.09.2020 | 3,56 | 3,57 | 3,46 | 3,51 | -1,71% | - |
| 21.09.2020 | 3,64 | 3,67 | 3,49 | 3,57 | -2,57% | - |
| 18.09.2020 | 3,76 | 3,76 | 3,64 | 3,66 | -2,40% | - |
| 17.09.2020 | 3,62 | 3,77 | 3,60 | 3,75 | 2,85% | - |
| 16.09.2020 | 3,68 | 3,70 | 3,62 | 3,65 | -0,92% | - |
| 15.09.2020 | 3,69 | 3,73 | 3,66 | 3,68 | -0,19% | - |
| 14.09.2020 | 3,74 | 3,75 | 3,68 | 3,69 | -0,51% | - |
| 11.09.2020 | 3,74 | 3,78 | 3,68 | 3,71 | 0,19% | - |
| 10.09.2020 | 3,75 | 3,79 | 3,70 | 3,70 | 4,02% | - |
| 09.09.2020 | 3,56 | 3,56 | 3,56 | 3,56 | -1,39% | - |
| 08.09.2020 | 3,52 | 3,66 | 3,52 | 3,61 | -1,53% | - |
| 07.09.2020 | 3,52 | 3,66 | 3,52 | 3,66 | 2,92% | - |
| 04.09.2020 | 3,55 | 3,62 | 3,55 | 3,56 | -2,25% | - |
| 03.09.2020 | 3,64 | 3,67 | 3,62 | 3,64 | -0,60% | - |
| 02.09.2020 | 3,62 | 3,66 | 3,61 | 3,66 | 1,78% | - |
| 01.09.2020 | 3,56 | 3,62 | 3,56 | 3,60 | 0,33% | - |
| 31.08.2020 | 3,63 | 3,67 | 3,57 | 3,59 | -1,59% | - |
| 28.08.2020 | 3,63 | 3,65 | 3,59 | 3,64 | -1,91% | - |
| 27.08.2020 | 3,78 | 3,79 | 3,70 | 3,72 | 1,95% | - |
| 26.08.2020 | 3,62 | 3,67 | 3,62 | 3,64 | -0,76% | - |