19,450€
-1,02%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,35 | 19,50 | 19,35 | 19,45 | -1,02% | - |
27.03.2024 | 19,60 | 19,65 | 19,60 | 19,65 | 0,26% | - |
26.03.2024 | 19,55 | 19,80 | 19,50 | 19,60 | -0,25% | 259,00 |
25.03.2024 | 19,65 | 19,70 | 19,45 | 19,65 | 0,00% | 609,00 |
22.03.2024 | 19,65 | 19,70 | 19,65 | 19,65 | 0,51% | - |
21.03.2024 | 19,35 | 19,55 | 19,35 | 19,55 | 0,77% | - |
20.03.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -1,27% | - |
19.03.2024 | 19,50 | 19,65 | 19,20 | 19,65 | -1,01% | 200,00 |
18.03.2024 | 20,00 | 20,00 | 19,80 | 19,85 | 0,51% | - |
15.03.2024 | 19,75 | 20,00 | 19,65 | 19,75 | 1,02% | 1,00 |
14.03.2024 | 19,75 | 19,75 | 19,45 | 19,55 | 0,00% | - |
13.03.2024 | 19,55 | 19,65 | 19,55 | 19,55 | -0,51% | - |
12.03.2024 | 19,45 | 19,65 | 19,40 | 19,65 | 1,03% | - |
11.03.2024 | 19,45 | 19,55 | 19,35 | 19,45 | 1,04% | - |
08.03.2024 | 19,45 | 19,45 | 19,15 | 19,25 | -2,28% | - |
07.03.2024 | 19,35 | 19,70 | 19,25 | 19,70 | 2,87% | 300,00 |
06.03.2024 | 19,15 | 19,25 | 19,15 | 19,15 | 0,00% | - |
05.03.2024 | 19,55 | 19,55 | 19,05 | 19,15 | -1,54% | - |
04.03.2024 | 19,45 | 19,55 | 19,45 | 19,45 | -2,75% | - |
01.03.2024 | 19,95 | 20,15 | 19,70 | 20,00 | -0,74% | 180,00 |
29.02.2024 | 20,10 | 20,15 | 20,00 | 20,15 | 1,77% | - |
28.02.2024 | 19,95 | 20,00 | 19,80 | 19,80 | 2,06% | 131,00 |
27.02.2024 | 19,35 | 19,60 | 19,35 | 19,40 | -0,77% | 100,00 |
26.02.2024 | 19,55 | 19,65 | 19,55 | 19,55 | 0,77% | - |
23.02.2024 | 19,60 | 19,70 | 19,30 | 19,40 | -1,27% | 9,00 |
22.02.2024 | 19,85 | 19,95 | 19,55 | 19,65 | 2,08% | 100,00 |
21.02.2024 | 19,95 | 19,95 | 19,15 | 19,25 | -2,78% | 200,00 |
20.02.2024 | 19,95 | 20,00 | 19,50 | 19,80 | -1,00% | 150,00 |
19.02.2024 | 19,95 | 20,05 | 19,95 | 20,00 | 0,00% | - |
16.02.2024 | 20,15 | 20,20 | 20,00 | 20,00 | -0,74% | - |
15.02.2024 | 19,95 | 20,15 | 19,90 | 20,15 | 0,25% | 5,00 |
14.02.2024 | 19,95 | 20,15 | 19,95 | 20,10 | 0,50% | - |
13.02.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
12.02.2024 | 20,30 | 20,50 | 20,30 | 20,40 | 0,00% | - |
09.02.2024 | 20,20 | 20,40 | 20,15 | 20,40 | 0,00% | 200,00 |
08.02.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,99% | - |
07.02.2024 | 20,40 | 20,40 | 20,00 | 20,20 | -2,42% | 689,00 |
06.02.2024 | 20,70 | 20,80 | 20,60 | 20,70 | 0,49% | 6,00 |
05.02.2024 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | - |
02.02.2024 | 20,60 | 20,80 | 20,40 | 20,60 | -2,37% | 5,00 |
01.02.2024 | 20,80 | 21,30 | 20,80 | 21,10 | -1,40% | - |
31.01.2024 | 20,40 | 21,60 | 20,20 | 21,40 | 7,27% | 1.633,00 |
30.01.2024 | 20,10 | 20,30 | 19,95 | 19,95 | -1,24% | - |
29.01.2024 | 20,10 | 20,20 | 19,80 | 20,20 | 2,02% | 25,00 |
26.01.2024 | 19,75 | 20,00 | 19,75 | 19,80 | 0,25% | 50,00 |
25.01.2024 | 19,80 | 19,95 | 19,70 | 19,75 | -0,25% | - |
24.01.2024 | 19,80 | 19,90 | 19,75 | 19,80 | 0,25% | - |
23.01.2024 | 19,80 | 19,90 | 19,55 | 19,75 | -0,25% | 35,00 |
22.01.2024 | 19,80 | 19,95 | 19,80 | 19,80 | 0,00% | - |
19.01.2024 | 19,55 | 19,80 | 19,55 | 19,80 | 0,00% | - |
18.01.2024 | 19,55 | 19,80 | 19,55 | 19,80 | 0,76% | - |
17.01.2024 | 19,65 | 19,70 | 19,55 | 19,65 | -0,76% | - |
16.01.2024 | 19,75 | 19,95 | 19,75 | 19,80 | -0,50% | - |
15.01.2024 | 19,95 | 20,20 | 19,80 | 19,90 | 0,00% | 103,00 |
12.01.2024 | 19,85 | 20,15 | 19,85 | 19,90 | -1,24% | - |
11.01.2024 | 20,15 | 20,20 | 19,85 | 20,15 | 0,00% | - |
10.01.2024 | 19,90 | 20,20 | 19,90 | 20,15 | 0,25% | 11,00 |
09.01.2024 | 20,00 | 20,15 | 19,80 | 20,10 | 1,52% | 1,00 |
08.01.2024 | 19,85 | 20,00 | 19,75 | 19,80 | 0,25% | 1,00 |
05.01.2024 | 19,75 | 19,95 | 19,65 | 19,75 | 0,00% | - |
04.01.2024 | 19,80 | 19,95 | 19,75 | 19,75 | 0,00% | - |
03.01.2024 | 19,65 | 19,75 | 19,55 | 19,75 | 0,25% | - |
02.01.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 0,77% | - |
29.12.2023 | 19,55 | 19,70 | 19,05 | 19,55 | 0,00% | 711,00 |
28.12.2023 | 19,55 | 19,55 | 19,45 | 19,55 | 2,09% | - |
27.12.2023 | 19,40 | 19,45 | 19,05 | 19,15 | -2,54% | 107,00 |
22.12.2023 | 19,55 | 19,70 | 19,55 | 19,65 | 0,51% | - |
21.12.2023 | 19,55 | 19,55 | 19,45 | 19,55 | 2,36% | - |
20.12.2023 | 19,45 | 19,60 | 19,05 | 19,10 | -1,29% | 100,00 |
19.12.2023 | 19,35 | 19,45 | 19,35 | 19,35 | -1,53% | - |
18.12.2023 | 19,75 | 19,75 | 19,60 | 19,65 | -0,51% | - |
15.12.2023 | 19,75 | 19,95 | 19,75 | 19,75 | 0,00% | - |
14.12.2023 | 19,95 | 20,00 | 19,65 | 19,75 | -0,25% | 250,00 |
13.12.2023 | 19,65 | 19,80 | 18,95 | 19,80 | 0,25% | 1.229,00 |
12.12.2023 | 19,65 | 19,80 | 19,65 | 19,75 | -1,00% | - |
11.12.2023 | 20,00 | 20,00 | 19,70 | 19,95 | -0,25% | 50,00 |
08.12.2023 | 19,95 | 20,00 | 19,80 | 20,00 | 1,52% | - |
07.12.2023 | 19,65 | 19,75 | 19,45 | 19,70 | 2,87% | - |
06.12.2023 | 19,25 | 19,35 | 19,15 | 19,15 | 0,52% | - |
05.12.2023 | 18,95 | 19,05 | 18,85 | 19,05 | 1,60% | - |
04.12.2023 | 18,85 | 18,85 | 18,75 | 18,75 | -1,57% | - |
01.12.2023 | 18,80 | 19,20 | 18,80 | 19,05 | 0,53% | 1,00 |
30.11.2023 | 18,95 | 18,95 | 18,85 | 18,95 | 0,53% | - |
29.11.2023 | 18,85 | 18,85 | 18,80 | 18,85 | -0,53% | - |
28.11.2023 | 18,95 | 18,95 | 18,75 | 18,95 | -0,26% | - |
27.11.2023 | 18,95 | 19,05 | 18,90 | 19,00 | 1,33% | - |
24.11.2023 | 19,00 | 19,05 | 18,60 | 18,75 | -5,30% | 555,00 |
23.11.2023 | 19,40 | 19,80 | 19,30 | 19,80 | 2,59% | - |
22.11.2023 | 19,15 | 19,35 | 19,15 | 19,30 | -0,77% | - |
21.11.2023 | 19,25 | 19,55 | 19,25 | 19,45 | 1,57% | 250,00 |
20.11.2023 | 19,05 | 19,15 | 19,05 | 19,15 | 0,26% | - |
17.11.2023 | 19,10 | 19,20 | 19,05 | 19,10 | 2,96% | - |
16.11.2023 | 18,45 | 18,55 | 18,45 | 18,55 | 0,00% | - |
15.11.2023 | 18,65 | 18,85 | 18,55 | 18,55 | -1,59% | - |
14.11.2023 | 18,75 | 18,90 | 18,75 | 18,85 | -0,53% | - |
13.11.2023 | 18,85 | 18,95 | 18,85 | 18,95 | -1,04% | 5,00 |
10.11.2023 | 18,95 | 19,15 | 18,85 | 19,15 | 1,06% | - |
09.11.2023 | 18,95 | 19,05 | 18,90 | 18,95 | 1,34% | - |
08.11.2023 | 18,70 | 18,85 | 18,65 | 18,70 | 0,00% | - |
07.11.2023 | 18,55 | 18,70 | 18,55 | 18,70 | -0,53% | - |