19,264€
0,23%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 19,30 | 19,30 | 19,15 | 19,27 | 0,23% | - |
| 21.03.2023 | 19,52 | 19,68 | 19,22 | 19,22 | -0,99% | - |
| 20.03.2023 | 19,53 | 19,68 | 19,35 | 19,41 | -0,43% | - |
| 17.03.2023 | 19,71 | 19,78 | 19,45 | 19,50 | 1,06% | - |
| 16.03.2023 | 19,27 | 19,41 | 19,19 | 19,29 | -0,69% | - |
| 15.03.2023 | 19,10 | 19,55 | 19,02 | 19,43 | 1,32% | - |
| 14.03.2023 | 19,13 | 19,23 | 18,96 | 19,17 | -1,99% | - |
| 13.03.2023 | 19,27 | 19,58 | 19,19 | 19,56 | 2,30% | - |
| 10.03.2023 | 19,30 | 19,59 | 19,12 | 19,12 | -3,06% | - |
| 09.03.2023 | 19,82 | 19,93 | 19,67 | 19,73 | 0,92% | - |
| 08.03.2023 | 19,54 | 19,67 | 19,49 | 19,55 | 0,50% | - |
| 07.03.2023 | 19,45 | 19,53 | 19,33 | 19,45 | 0,36% | - |
| 06.03.2023 | 19,48 | 19,48 | 19,36 | 19,38 | -0,17% | - |
| 03.03.2023 | 19,19 | 19,42 | 19,17 | 19,41 | 2,62% | - |
| 02.03.2023 | 19,09 | 19,29 | 18,92 | 18,92 | -0,77% | - |
| 01.03.2023 | 19,16 | 19,21 | 19,01 | 19,06 | -0,23% | - |
| 28.02.2023 | 19,14 | 19,15 | 18,93 | 19,11 | -0,83% | - |
| 27.02.2023 | 19,34 | 19,45 | 19,24 | 19,27 | 0,59% | - |
| 24.02.2023 | 19,44 | 19,46 | 19,12 | 19,15 | -0,43% | - |
| 23.02.2023 | 19,16 | 19,32 | 19,13 | 19,24 | 0,23% | - |
| 22.02.2023 | 19,17 | 19,27 | 19,14 | 19,19 | -0,06% | - |
| 21.02.2023 | 19,38 | 19,56 | 19,08 | 19,21 | -2,15% | - |
| 20.02.2023 | 19,62 | 19,81 | 19,59 | 19,63 | 0,41% | - |
| 17.02.2023 | 19,48 | 19,58 | 19,40 | 19,55 | -0,30% | - |
| 16.02.2023 | 19,46 | 19,61 | 19,30 | 19,60 | -0,44% | - |
| 15.02.2023 | 19,70 | 19,72 | 19,60 | 19,69 | -0,14% | - |
| 14.02.2023 | 19,93 | 19,99 | 19,65 | 19,72 | -1,10% | - |
| 13.02.2023 | 19,89 | 19,94 | 19,81 | 19,94 | -1,33% | 50,00 |
| 10.02.2023 | 20,02 | 20,25 | 20,01 | 20,21 | -1,41% | - |
| 09.02.2023 | 20,34 | 20,49 | 20,17 | 20,49 | 1,26% | - |
| 08.02.2023 | 20,30 | 20,34 | 20,18 | 20,24 | 0,21% | - |
| 07.02.2023 | 20,00 | 20,24 | 19,99 | 20,20 | 0,80% | - |
| 06.02.2023 | 20,01 | 20,09 | 19,92 | 20,04 | -1,11% | - |
| 03.02.2023 | 20,53 | 20,53 | 20,18 | 20,26 | -0,46% | - |
| 02.02.2023 | 20,00 | 20,41 | 19,97 | 20,35 | 0,17% | 250,00 |
| 01.02.2023 | 20,28 | 20,41 | 20,16 | 20,32 | -0,56% | - |
| 31.01.2023 | 20,32 | 20,44 | 20,24 | 20,44 | 0,33% | - |
| 30.01.2023 | 20,52 | 20,65 | 20,32 | 20,37 | -0,28% | 90,00 |
| 27.01.2023 | 20,35 | 20,50 | 20,34 | 20,43 | -0,10% | - |
| 26.01.2023 | 20,48 | 20,48 | 20,32 | 20,45 | 0,21% | - |
| 25.01.2023 | 20,27 | 20,43 | 20,25 | 20,40 | 0,31% | - |
| 24.01.2023 | 20,31 | 20,37 | 20,14 | 20,34 | 0,13% | - |
| 23.01.2023 | 20,24 | 20,39 | 20,18 | 20,31 | -0,78% | - |
| 20.01.2023 | 20,49 | 20,53 | 20,26 | 20,47 | 2,06% | - |
| 19.01.2023 | 20,28 | 20,28 | 20,03 | 20,06 | 0,11% | - |
| 18.01.2023 | 19,74 | 20,07 | 19,69 | 20,04 | 1,14% | - |
| 17.01.2023 | 19,69 | 19,86 | 19,67 | 19,81 | -0,21% | - |
| 16.01.2023 | 19,89 | 19,92 | 19,79 | 19,85 | -0,09% | - |
| 13.01.2023 | 19,82 | 20,07 | 19,78 | 19,87 | 1,52% | - |
| 12.01.2023 | 19,34 | 19,63 | 19,19 | 19,58 | 1,72% | 150,00 |
| 11.01.2023 | 19,19 | 19,25 | 19,13 | 19,24 | -1,50% | 200,00 |
| 10.01.2023 | 19,49 | 19,54 | 19,40 | 19,54 | 0,64% | - |
| 09.01.2023 | 19,70 | 19,70 | 19,41 | 19,41 | -1,14% | - |
| 06.01.2023 | 19,59 | 19,82 | 19,48 | 19,64 | 1,08% | - |
| 05.01.2023 | 19,51 | 19,58 | 19,31 | 19,43 | -1,74% | - |
| 04.01.2023 | 20,08 | 20,14 | 19,70 | 19,77 | -2,49% | - |
| 03.01.2023 | 20,25 | 20,38 | 20,21 | 20,27 | 1,19% | - |
| 02.01.2023 | 19,95 | 20,07 | 19,94 | 20,03 | 0,94% | - |
| 30.12.2022 | 19,87 | 19,95 | 19,82 | 19,85 | -0,37% | - |
| 29.12.2022 | 19,70 | 19,94 | 19,65 | 19,92 | 1,06% | - |
| 28.12.2022 | 19,82 | 19,88 | 19,69 | 19,71 | -1,59% | - |
| 27.12.2022 | 20,21 | 20,66 | 20,03 | 20,03 | 1,34% | - |
| 23.12.2022 | 19,98 | 19,98 | 19,76 | 19,77 | -1,52% | - |
| 22.12.2022 | 20,07 | 20,12 | 19,92 | 20,07 | -0,66% | - |
| 21.12.2022 | 20,08 | 20,28 | 20,07 | 20,21 | 0,80% | - |
| 20.12.2022 | 19,97 | 20,26 | 19,82 | 20,04 | 1,53% | - |
| 19.12.2022 | 19,94 | 19,99 | 19,72 | 19,74 | -0,45% | - |
| 16.12.2022 | 19,73 | 19,90 | 19,72 | 19,83 | 1,06% | - |
| 15.12.2022 | 20,01 | 20,01 | 19,57 | 19,62 | -1,65% | - |
| 14.12.2022 | 20,12 | 20,24 | 19,90 | 19,95 | -1,26% | - |
| 13.12.2022 | 20,09 | 20,72 | 20,04 | 20,21 | 1,93% | - |
| 12.12.2022 | 20,11 | 20,13 | 19,83 | 19,83 | -1,12% | - |
| 09.12.2022 | 20,19 | 20,37 | 20,04 | 20,05 | -1,15% | - |
| 08.12.2022 | 20,29 | 20,40 | 20,22 | 20,28 | 0,37% | - |
| 07.12.2022 | 20,28 | 20,57 | 20,06 | 20,21 | 0,55% | - |
| 06.12.2022 | 20,02 | 20,18 | 19,94 | 20,10 | 0,03% | - |
| 05.12.2022 | 20,27 | 20,30 | 20,03 | 20,09 | -1,06% | - |
| 02.12.2022 | 20,17 | 20,42 | 20,07 | 20,31 | -0,33% | - |
| 01.12.2022 | 20,45 | 20,69 | 20,23 | 20,38 | -0,05% | - |
| 30.11.2022 | 20,51 | 20,74 | 20,23 | 20,39 | -0,72% | - |
| 29.11.2022 | 20,52 | 20,60 | 20,48 | 20,53 | 1,39% | - |
| 28.11.2022 | 20,43 | 20,47 | 20,17 | 20,25 | -0,01% | - |
| 25.11.2022 | 20,26 | 20,29 | 20,16 | 20,26 | 0,81% | - |
| 24.11.2022 | 20,01 | 20,19 | 19,99 | 20,09 | -0,09% | - |
| 23.11.2022 | 19,81 | 20,18 | 19,79 | 20,11 | 0,39% | - |
| 22.11.2022 | 19,87 | 20,05 | 19,84 | 20,03 | 2,02% | - |
| 21.11.2022 | 19,80 | 19,81 | 19,63 | 19,64 | -0,10% | - |
| 18.11.2022 | 19,53 | 19,71 | 19,52 | 19,66 | 0,34% | - |
| 17.11.2022 | 19,70 | 19,76 | 19,49 | 19,59 | 2,64% | - |
| 16.11.2022 | 19,11 | 19,15 | 18,99 | 19,09 | -1,47% | - |
| 15.11.2022 | 19,28 | 19,51 | 19,24 | 19,37 | 0,63% | - |
| 14.11.2022 | 19,37 | 19,39 | 19,20 | 19,25 | -2,35% | - |
| 11.11.2022 | 19,65 | 19,90 | 19,61 | 19,71 | -3,96% | - |
| 10.11.2022 | 19,68 | 20,54 | 19,67 | 20,53 | 4,24% | - |
| 09.11.2022 | 19,68 | 19,75 | 19,55 | 19,69 | -2,61% | - |
| 08.11.2022 | 20,07 | 20,27 | 20,04 | 20,22 | -0,34% | - |
| 07.11.2022 | 20,36 | 20,48 | 20,27 | 20,29 | -2,21% | - |
| 04.11.2022 | 20,82 | 20,94 | 20,59 | 20,75 | 0,88% | - |
| 03.11.2022 | 20,64 | 20,74 | 20,54 | 20,57 | 0,20% | - |
| 02.11.2022 | 20,48 | 20,60 | 20,42 | 20,52 | 2,03% | - |