19,450€
-1,77%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | 259,00 |
25.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 609,00 |
19.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | 200,00 |
15.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 1,00 |
07.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 300,00 |
01.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 180,00 |
28.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 131,00 |
27.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 100,00 |
23.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 9,00 |
22.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 100,00 |
21.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 200,00 |
20.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 150,00 |
15.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 5,00 |
09.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 200,00 |
07.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 689,00 |
06.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 6,00 |
02.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 5,00 |
31.01.2024 | 20,20 | 21,20 | 20,20 | 21,20 | 7,07% | 1.633,00 |
29.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 25,00 |
26.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 50,00 |
23.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 35,00 |
15.01.2024 | 19,80 | 20,20 | 19,80 | 20,00 | 0,50% | 103,00 |
10.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 11,00 |
09.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 1,00 |
08.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 2,00 |
29.12.2023 | 19,10 | 19,70 | 19,10 | 19,70 | 2,60% | 711,00 |
27.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 107,00 |
20.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 100,00 |
14.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 250,00 |
13.12.2023 | 19,40 | 19,70 | 19,10 | 19,70 | -1,50% | 1.229,00 |
11.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | 50,00 |
01.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | 1,00 |
24.11.2023 | 18,80 | 18,80 | 18,70 | 18,70 | -4,10% | 555,00 |
21.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | 250,00 |
13.11.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | 5,00 |
24.10.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 10,00 |
23.10.2023 | 18,20 | 18,30 | 18,20 | 18,30 | -1,08% | 488,00 |
17.10.2023 | 18,40 | 18,50 | 18,40 | 18,50 | -2,63% | 566,00 |
16.10.2023 | 18,70 | 19,00 | 18,70 | 19,00 | -4,52% | 27,00 |
09.10.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 2,00 |
05.10.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | 51,00 |
03.10.2023 | 19,00 | 19,40 | 19,00 | 19,40 | -0,51% | 194,00 |
02.10.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -5,34% | 10,00 |
22.09.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 20,00 |
20.09.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 15,00 |
19.09.2023 | 21,00 | 21,00 | 20,40 | 20,40 | 0,00% | 35,00 |
15.09.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 6,00 |
13.09.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 150,00 |
07.09.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 28,00 |
06.09.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 50,00 |
01.09.2023 | 20,80 | 21,00 | 20,60 | 21,00 | 3,96% | 957,00 |
30.08.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 219,00 |
28.08.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 101,00 |
21.08.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 480,00 |
18.08.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 290,00 |
16.08.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 110,00 |
15.08.2023 | 21,40 | 21,60 | 21,20 | 21,20 | -1,85% | 548,00 |
09.08.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 231,00 |
08.08.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 7,00 |
07.08.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 223,00 |
04.08.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 3,00 |
03.08.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 405,00 |
02.08.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 25,00 |
31.07.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 150,00 |
28.07.2023 | 22,60 | 22,60 | 21,80 | 22,00 | 1,85% | 1.850,00 |
24.07.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 229,00 |
21.07.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 468,00 |
19.07.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 30,00 |
12.07.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 28,00 |
10.07.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 150,00 |
07.07.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 36,00 |
06.07.2023 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 116,00 |
03.07.2023 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | 429,00 |
30.06.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 111,00 |
29.06.2023 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | 456,00 |
28.06.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 675,00 |
27.06.2023 | 21,60 | 21,80 | 21,60 | 21,80 | 2,83% | 456,00 |
23.06.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 590,00 |
22.06.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 472,00 |
21.06.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 280,00 |
19.06.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 50,00 |
15.06.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 478,00 |
14.06.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 110,00 |
13.06.2023 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 957,00 |
06.06.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 241,00 |
05.06.2023 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 41,00 |
02.06.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 242,00 |
31.05.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 243,00 |
30.05.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 15,00 |
26.05.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 484,00 |
17.05.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 239,00 |
12.05.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 155,00 |
09.05.2023 | 20,80 | 20,80 | 20,60 | 20,60 | 3,52% | 126,00 |
05.05.2023 | 19,80 | 19,90 | 19,60 | 19,90 | 0,00% | 421,00 |
28.04.2023 | 19,80 | 19,90 | 19,60 | 19,90 | -0,50% | 418,00 |
27.04.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 14,00 |
25.04.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 11,00 |
24.04.2023 | 20,20 | 20,20 | 19,80 | 19,80 | 0,00% | 452,00 |
21.04.2023 | 19,60 | 19,80 | 19,60 | 19,80 | 1,54% | 600,00 |
20.04.2023 | 19,20 | 19,50 | 19,20 | 19,50 | 0,52% | 113,00 |