Börse:
17,850€
-2,19%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
17,700€
Ask:
18,000€
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 17,85 | 17,85 | 17,85 | 17,85 | -2,19% | - |
| 20.01.2021 | 17,80 | 18,25 | 17,70 | 18,25 | -0,54% | 644,00 |
| 19.01.2021 | 18,35 | 18,35 | 18,25 | 18,35 | 1,94% | 239,00 |
| 18.01.2021 | 18,20 | 18,25 | 17,95 | 18,00 | -1,10% | 1.165,00 |
| 15.01.2021 | 18,15 | 18,25 | 18,15 | 18,20 | 1,11% | 426,00 |
| 14.01.2021 | 18,10 | 18,15 | 18,00 | 18,00 | -0,28% | 160,00 |
| 13.01.2021 | 17,95 | 18,05 | 17,95 | 18,05 | 1,12% | 59,00 |
| 12.01.2021 | 17,85 | 17,95 | 17,75 | 17,85 | 0,00% | 104,00 |
| 11.01.2021 | 17,65 | 18,25 | 17,60 | 17,85 | 1,13% | 630,00 |
| 08.01.2021 | 17,25 | 17,65 | 17,20 | 17,65 | 1,44% | 927,00 |
| 07.01.2021 | 17,30 | 17,45 | 17,30 | 17,40 | -0,85% | 599,00 |
| 06.01.2021 | 17,40 | 17,60 | 17,30 | 17,55 | 0,86% | 39,00 |
| 05.01.2021 | 17,45 | 17,45 | 17,05 | 17,40 | -1,69% | 950,00 |
| 04.01.2021 | 17,65 | 17,80 | 17,55 | 17,70 | -1,94% | 527,00 |
| 30.12.2020 | 17,95 | 18,15 | 17,95 | 18,05 | 2,27% | 50,00 |
| 29.12.2020 | 17,70 | 17,75 | 17,65 | 17,65 | 2,32% | 561,00 |
| 28.12.2020 | 17,05 | 17,35 | 17,00 | 17,25 | -0,29% | 992,00 |
| 23.12.2020 | 17,15 | 17,35 | 17,10 | 17,30 | 0,87% | 882,00 |
| 22.12.2020 | 17,05 | 17,20 | 17,00 | 17,15 | -1,15% | 693,00 |
| 21.12.2020 | 17,50 | 17,50 | 17,15 | 17,35 | -2,80% | 393,00 |
| 18.12.2020 | 17,75 | 17,85 | 17,75 | 17,85 | -0,56% | 50,00 |
| 17.12.2020 | 17,60 | 17,95 | 17,55 | 17,95 | -1,64% | 963,00 |
| 16.12.2020 | 17,95 | 18,25 | 17,95 | 18,25 | -1,35% | 750,00 |
| 15.12.2020 | 18,10 | 18,50 | 18,05 | 18,50 | -5,85% | 1.431,00 |
| 14.12.2020 | 19,65 | 19,95 | 19,55 | 19,65 | -2,00% | 1.090,00 |
| 11.12.2020 | 19,95 | 20,05 | 19,85 | 20,05 | 3,89% | 400,00 |
| 10.12.2020 | 19,25 | 19,35 | 19,20 | 19,30 | 1,58% | 35,00 |
| 09.12.2020 | 18,80 | 19,05 | 18,80 | 19,00 | 2,15% | - |
| 08.12.2020 | 18,30 | 18,95 | 18,30 | 18,60 | -4,12% | 1.601,00 |
| 07.12.2020 | 18,75 | 19,40 | 18,35 | 19,40 | -2,02% | 1.298,00 |
| 04.12.2020 | 19,75 | 19,80 | 19,65 | 19,80 | -2,46% | 210,00 |
| 03.12.2020 | 20,10 | 20,40 | 20,10 | 20,30 | 3,05% | 21,00 |
| 02.12.2020 | 19,75 | 19,85 | 19,45 | 19,70 | 1,29% | 512,00 |
| 01.12.2020 | 19,75 | 19,80 | 19,45 | 19,45 | -2,02% | - |
| 30.11.2020 | 20,30 | 20,30 | 19,65 | 19,85 | 1,28% | 231,00 |
| 27.11.2020 | 20,50 | 20,50 | 19,60 | 19,60 | -5,77% | 1.584,00 |
| 26.11.2020 | 20,70 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 25.11.2020 | 20,90 | 20,90 | 20,70 | 20,70 | 2,99% | 60,00 |
| 24.11.2020 | 20,10 | 20,10 | 19,95 | 20,10 | -2,90% | 21,00 |
| 23.11.2020 | 20,70 | 20,80 | 20,60 | 20,70 | -0,96% | 15,00 |
| 20.11.2020 | 20,50 | 21,30 | 20,50 | 20,90 | -0,48% | 424,00 |
| 19.11.2020 | 20,90 | 21,00 | 20,70 | 21,00 | -1,41% | - |
| 18.11.2020 | 20,90 | 22,00 | 20,80 | 21,30 | -0,47% | 597,00 |
| 17.11.2020 | 21,50 | 21,50 | 21,30 | 21,40 | 1,90% | 100,00 |
| 16.11.2020 | 20,60 | 21,40 | 20,50 | 21,00 | 5,53% | 92,00 |
| 13.11.2020 | 19,80 | 20,05 | 19,75 | 19,90 | -2,93% | - |
| 12.11.2020 | 20,70 | 20,80 | 20,50 | 20,50 | -4,21% | 66,00 |
| 11.11.2020 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 299,00 |
| 10.11.2020 | 21,20 | 22,00 | 21,20 | 21,20 | 6,00% | 170,00 |
| 09.11.2020 | 18,60 | 20,00 | 17,80 | 20,00 | 5,82% | 1.749,00 |
| 06.11.2020 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | 80,00 |
| 04.11.2020 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | 19,00 |
| 02.11.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | 17,00 |
| 28.10.2020 | 18,60 | 18,60 | 18,50 | 18,50 | 1,65% | 104,00 |
| 27.10.2020 | 18,20 | 18,20 | 18,20 | 18,20 | -6,19% | 10,00 |
| 16.10.2020 | 19,20 | 19,40 | 19,20 | 19,40 | -0,51% | 260,00 |
| 14.10.2020 | 19,40 | 19,50 | 19,40 | 19,50 | 3,72% | 960,00 |
| 09.10.2020 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | 11,00 |
| 08.10.2020 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 11,00 |
| 06.10.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 5,00 |
| 28.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | 25,00 |
| 25.09.2020 | 21,60 | 21,60 | 21,00 | 21,20 | -3,64% | 739,00 |
| 21.09.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 160,00 |
| 15.09.2020 | 22,20 | 22,40 | 22,20 | 22,40 | -4,27% | 246,00 |
| 14.09.2020 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 201,00 |
| 11.09.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 9,00 |
| 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 | 4,81% | 220,00 |
| 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 | -1,94% | 2,00 |
| 25.08.2020 | 21,20 | 21,20 | 20,60 | 20,60 | 5,64% | 200,00 |
| 20.08.2020 | 19,80 | 19,80 | 19,50 | 19,50 | 0,00% | 230,00 |
| 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 | -2,50% | 15,00 |
| 12.08.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 5,82% | 108,00 |
| 10.08.2020 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | 15,00 |
| 05.08.2020 | 18,40 | 18,40 | 18,30 | 18,30 | 7,02% | 180,00 |
| 30.07.2020 | 17,10 | 17,10 | 17,10 | 17,10 | -13,64% | 100,00 |
| 28.07.2020 | 18,10 | 19,80 | 18,10 | 19,80 | 1,02% | 808,00 |
| 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 | 1,54% | 150,00 |
| 14.07.2020 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | 110,00 |
| 10.07.2020 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | 1,00 |
| 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 | 0,97% | 24,00 |
| 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 | -0,50% | 594,00 |
| 29.06.2020 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | 9,00 |
| 25.06.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | 50,00 |
| 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 | 0,00% | 10,00 |
| 16.06.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 20,00 |
| 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 | -2,52% | 1.263,00 |
| 08.06.2020 | 23,40 | 23,80 | 23,20 | 23,80 | 2,59% | 800,00 |
| 05.06.2020 | 22,60 | 23,80 | 22,60 | 23,20 | 6,42% | 760,00 |