Börse:
19,100€
-1,04%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
19,000€
Ask:
19,200€
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2020 | 19,00 | 19,10 | 19,00 | 19,10 | -1,04% | - |
| 23.10.2020 | 19,35 | 19,40 | 19,20 | 19,30 | 2,39% | - |
| 22.10.2020 | 18,65 | 18,85 | 18,65 | 18,85 | -3,33% | - |
| 21.10.2020 | 19,35 | 19,50 | 19,35 | 19,50 | 1,30% | - |
| 20.10.2020 | 19,15 | 19,30 | 19,00 | 19,25 | 0,00% | - |
| 19.10.2020 | 19,65 | 19,65 | 19,25 | 19,25 | -0,77% | - |
| 16.10.2020 | 19,25 | 19,40 | 19,15 | 19,40 | 0,52% | 260,00 |
| 15.10.2020 | 19,25 | 19,35 | 19,15 | 19,30 | -4,93% | - |
| 14.10.2020 | 19,25 | 20,40 | 19,25 | 20,30 | 1,00% | 960,00 |
| 13.10.2020 | 20,05 | 20,25 | 20,05 | 20,10 | 1,26% | - |
| 12.10.2020 | 19,75 | 19,85 | 19,70 | 19,85 | 3,12% | - |
| 09.10.2020 | 19,25 | 19,35 | 19,20 | 19,25 | -1,28% | 11,00 |
| 08.10.2020 | 19,55 | 19,60 | 19,50 | 19,50 | -2,01% | 11,00 |
| 07.10.2020 | 19,95 | 20,00 | 19,85 | 19,90 | -0,25% | - |
| 06.10.2020 | 19,95 | 20,00 | 19,85 | 19,95 | 0,25% | 5,00 |
| 05.10.2020 | 20,10 | 20,15 | 19,90 | 19,90 | 1,02% | - |
| 02.10.2020 | 19,75 | 19,80 | 19,65 | 19,70 | -0,25% | - |
| 01.10.2020 | 19,85 | 19,90 | 19,70 | 19,75 | -1,50% | - |
| 30.09.2020 | 19,65 | 20,10 | 19,65 | 20,05 | -0,99% | - |
| 29.09.2020 | 20,50 | 20,50 | 20,20 | 20,25 | 1,76% | - |
| 28.09.2020 | 21,00 | 21,00 | 19,90 | 19,90 | -5,24% | - |
| 25.09.2020 | 22,00 | 22,00 | 21,00 | 21,00 | -7,08% | 539,00 |
| 24.09.2020 | 22,60 | 22,70 | 22,50 | 22,60 | 1,35% | - |
| 23.09.2020 | 22,60 | 22,80 | 22,20 | 22,30 | 0,90% | - |
| 22.09.2020 | 22,10 | 22,20 | 22,10 | 22,10 | 0,00% | - |
| 21.09.2020 | 22,20 | 81,30 | 22,10 | 22,10 | -0,45% | 160,00 |
| 18.09.2020 | 22,20 | 22,40 | 22,10 | 22,20 | 0,91% | - |
| 17.09.2020 | 21,90 | 22,10 | 21,80 | 22,00 | -1,79% | - |
| 16.09.2020 | 22,30 | 22,50 | 22,20 | 22,40 | 1,36% | - |
| 15.09.2020 | 22,20 | 22,30 | 21,90 | 22,10 | -3,91% | 246,00 |
| 14.09.2020 | 22,90 | 23,10 | 22,90 | 23,00 | 1,77% | 201,00 |
| 11.09.2020 | 22,60 | 22,70 | 22,40 | 22,60 | 1,80% | 9,00 |
| 10.09.2020 | 22,20 | 22,30 | 22,00 | 22,20 | 0,00% | - |
| 09.09.2020 | 21,80 | 22,20 | 21,80 | 22,20 | -0,89% | 110,00 |
| 08.09.2020 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 262,00 |
| 07.09.2020 | 21,20 | 21,80 | 21,20 | 21,80 | 3,32% | 220,00 |
| 04.09.2020 | 21,10 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 03.09.2020 | 21,00 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 02.09.2020 | 20,90 | 21,20 | 20,80 | 21,20 | 0,47% | - |
| 01.09.2020 | 20,90 | 21,10 | 20,70 | 21,10 | 2,43% | - |
| 31.08.2020 | 21,10 | 21,10 | 20,50 | 20,60 | -0,96% | - |
| 28.08.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 50,00 |
| 27.08.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | 2,00 |
| 26.08.2020 | 20,60 | 20,80 | 20,60 | 20,70 | 0,49% | - |
| 25.08.2020 | 21,20 | 21,20 | 20,60 | 20,60 | 5,37% | 200,00 |
| 24.08.2020 | 19,55 | 19,60 | 19,50 | 19,55 | -0,76% | - |
| 21.08.2020 | 19,65 | 19,85 | 19,65 | 19,70 | 1,03% | - |
| 20.08.2020 | 19,80 | 19,80 | 19,50 | 19,50 | 2,36% | 230,00 |
| 19.08.2020 | 19,00 | 19,15 | 19,00 | 19,05 | 1,06% | - |
| 18.08.2020 | 18,85 | 18,95 | 18,80 | 18,85 | -3,33% | - |
| 17.08.2020 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 50,00 |
| 14.08.2020 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | 15,00 |
| 13.08.2020 | 19,25 | 19,30 | 19,15 | 19,25 | -3,75% | - |
| 12.08.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 2,83% | 108,00 |
| 11.08.2020 | 19,55 | 19,60 | 19,40 | 19,45 | 2,91% | - |
| 10.08.2020 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | 15,00 |
| 07.08.2020 | 18,55 | 18,65 | 18,55 | 18,65 | 4,48% | - |
| 06.08.2020 | 17,75 | 17,90 | 17,75 | 17,85 | -2,46% | - |
| 05.08.2020 | 18,40 | 18,40 | 18,30 | 18,30 | -0,27% | 180,00 |
| 04.08.2020 | 18,25 | 18,35 | 18,25 | 18,35 | 6,07% | - |
| 03.08.2020 | 17,10 | 1.037,20 | 17,10 | 17,30 | -0,86% | - |
| 31.07.2020 | 17,50 | 17,55 | 17,35 | 17,45 | 2,05% | - |
| 30.07.2020 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | 100,00 |
| 29.07.2020 | 18,10 | 18,15 | 18,05 | 18,10 | -8,59% | - |
| 28.07.2020 | 18,10 | 19,80 | 18,10 | 19,80 | 3,13% | 808,00 |
| 27.07.2020 | 19,15 | 19,25 | 19,10 | 19,20 | -2,04% | - |
| 24.07.2020 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 241,00 |
| 23.07.2020 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 150,00 |
| 22.07.2020 | 19,20 | 19,40 | 19,20 | 19,40 | -2,02% | 152,00 |
| 21.07.2020 | 19,00 | 19,80 | 19,00 | 19,80 | 1,28% | 150,00 |
| 20.07.2020 | 19,50 | 19,65 | 19,40 | 19,55 | -3,46% | - |
| 17.07.2020 | 20,25 | 20,40 | 20,25 | 20,25 | -4,03% | - |
| 16.07.2020 | 21,10 | 21,20 | 21,00 | 21,10 | 5,24% | - |
| 15.07.2020 | 19,95 | 20,05 | 19,85 | 20,05 | 2,82% | - |
| 14.07.2020 | 19,50 | 19,50 | 19,50 | 19,50 | -2,99% | 110,00 |
| 13.07.2020 | 20,40 | 20,40 | 20,10 | 20,10 | 5,24% | - |
| 10.07.2020 | 19,10 | 19,10 | 19,10 | 19,10 | -2,80% | 1,00 |
| 09.07.2020 | 19,55 | 19,70 | 19,55 | 19,65 | -2,72% | - |
| 08.07.2020 | 20,25 | 20,25 | 20,05 | 20,20 | -1,94% | - |
| 07.07.2020 | 20,80 | 21,20 | 20,60 | 20,60 | -0,96% | 504,00 |
| 06.07.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 3,23% | 24,00 |
| 03.07.2020 | 20,20 | 20,30 | 20,15 | 20,15 | -2,18% | - |
| 02.07.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | 1,00 |
| 01.07.2020 | 19,60 | 19,80 | 19,60 | 19,80 | -1,98% | 594,00 |
| 30.06.2020 | 20,15 | 20,25 | 20,05 | 20,20 | 1,51% | - |
| 29.06.2020 | 19,90 | 19,90 | 19,90 | 19,90 | -2,93% | 9,00 |
| 26.06.2020 | 20,60 | 20,60 | 20,50 | 20,50 | -1,44% | - |
| 25.06.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 50,00 |
| 24.06.2020 | 21,40 | 21,50 | 21,30 | 21,30 | -2,29% | - |
| 23.06.2020 | 21,60 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 22.06.2020 | 22,40 | 22,40 | 21,60 | 21,80 | -1,80% | 279,00 |
| 19.06.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 200,00 |
| 18.06.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 10,00 |
| 17.06.2020 | 21,80 | 22,20 | 21,80 | 21,90 | -0,45% | - |
| 16.06.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 4,27% | 20,00 |
| 15.06.2020 | 21,30 | 21,40 | 21,10 | 21,10 | -3,65% | - |
| 12.06.2020 | 22,10 | 22,20 | 21,80 | 21,90 | -0,45% | - |
| 11.06.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | 20,00 |
| 10.06.2020 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 1.263,00 |
| 09.06.2020 | 23,40 | 23,60 | 23,40 | 23,40 | -1,68% | - |