19,250€
2,94%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 19,05 | 19,25 | 19,00 | 19,05 | -1,80% | - |
| 19.09.2024 | 19,25 | 19,40 | 19,15 | 19,40 | 3,74% | - |
| 18.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | 522,00 |
| 17.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 250,00 |
| 16.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | 1,00 |
| 10.09.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | 6.213,00 |
| 09.09.2024 | 19,00 | 19,00 | 18,60 | 18,70 | 1,63% | 131,00 |
| 02.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 2,00 |
| 29.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | 159,00 |
| 28.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 5,29% | 214,00 |
| 16.08.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,00% | 328,00 |
| 15.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 2,00 |
| 09.08.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 1,79% | 57,00 |
| 06.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 700,00 |
| 05.08.2024 | 17,50 | 17,50 | 17,10 | 17,20 | 2,38% | 884,00 |
| 02.08.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -5,08% | 21,00 |
| 01.08.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 0,57% | 3,00 |
| 29.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | 20,00 |
| 24.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -4,49% | 110,00 |
| 23.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 115,00 |
| 16.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | 101,00 |
| 15.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 1,00 |
| 08.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 1,00 |
| 01.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 2,00 |
| 24.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 1,00 |
| 18.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 59,00 |
| 17.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 1,00 |
| 13.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 30,00 |
| 12.06.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 173,00 |
| 07.06.2024 | 17,80 | 17,80 | 17,40 | 17,40 | -1,69% | 2,00 |
| 06.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 6,00 |
| 04.06.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | 571,00 |
| 03.06.2024 | 17,40 | 17,70 | 17,00 | 17,70 | -1,12% | 1.401,00 |
| 29.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 15,00 |
| 27.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | 180,00 |
| 16.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 40,00 |
| 15.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 24,00 |
| 07.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 2,00 |
| 02.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 2,00 |
| 30.04.2024 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | 400,00 |
| 29.04.2024 | 18,10 | 18,10 | 17,90 | 17,90 | -5,29% | 201,00 |
| 23.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 1,00 |
| 22.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 300,00 |
| 19.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 283,00 |
| 17.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | 10,00 |
| 12.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 250,00 |
| 09.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | 10,00 |
| 08.04.2024 | 19,10 | 19,10 | 18,70 | 18,70 | -1,58% | 2,00 |
| 02.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | 60,00 |
| 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 |