Börse:
19,550€
-1,01%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
19,500€
Ask:
19,600€
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 19,55 | 19,55 | 19,45 | 19,55 | -1,01% | - |
| 30.07.2021 | 19,75 | 19,75 | 19,65 | 19,75 | -0,50% | - |
| 29.07.2021 | 19,90 | 19,90 | 19,80 | 19,85 | -2,70% | 86,00 |
| 28.07.2021 | 20,10 | 20,40 | 20,10 | 20,40 | -0,49% | 246,00 |
| 27.07.2021 | 20,40 | 20,50 | 20,40 | 20,50 | 3,02% | 220,00 |
| 26.07.2021 | 19,75 | 19,95 | 19,75 | 19,90 | 0,25% | - |
| 23.07.2021 | 19,70 | 19,90 | 19,65 | 19,85 | 0,76% | - |
| 22.07.2021 | 19,65 | 19,70 | 19,55 | 19,70 | 0,25% | - |
| 21.07.2021 | 19,45 | 19,75 | 19,45 | 19,65 | 1,03% | 253,00 |
| 20.07.2021 | 19,15 | 19,50 | 19,00 | 19,45 | 2,64% | 757,00 |
| 19.07.2021 | 19,55 | 19,60 | 18,95 | 18,95 | -5,01% | 712,00 |
| 16.07.2021 | 20,10 | 20,10 | 19,95 | 19,95 | -1,72% | - |
| 15.07.2021 | 20,10 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 14.07.2021 | 20,00 | 20,10 | 20,00 | 20,10 | -2,90% | 120,00 |
| 13.07.2021 | 20,60 | 20,70 | 20,60 | 20,70 | 0,00% | - |
| 12.07.2021 | 20,90 | 20,90 | 20,70 | 20,70 | -1,90% | 100,00 |
| 09.07.2021 | 21,10 | 21,30 | 21,10 | 21,10 | 2,43% | - |
| 08.07.2021 | 21,00 | 21,00 | 20,50 | 20,60 | -3,29% | - |
| 07.07.2021 | 21,20 | 21,30 | 21,10 | 21,30 | -0,47% | - |
| 06.07.2021 | 21,40 | 21,50 | 21,40 | 21,40 | 2,39% | - |
| 05.07.2021 | 20,80 | 20,90 | 20,80 | 20,90 | 2,96% | - |
| 02.07.2021 | 20,30 | 20,30 | 20,20 | 20,30 | 1,75% | 15,00 |
| 01.07.2021 | 20,10 | 20,10 | 19,95 | 19,95 | 0,00% | - |
| 30.06.2021 | 19,80 | 19,95 | 19,80 | 19,95 | -0,75% | - |
| 29.06.2021 | 20,00 | 20,10 | 19,95 | 20,10 | 0,00% | - |
| 28.06.2021 | 20,40 | 20,40 | 19,85 | 20,10 | -1,95% | 100,00 |
| 25.06.2021 | 20,50 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 24.06.2021 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | 235,00 |
| 23.06.2021 | 20,70 | 20,80 | 20,70 | 20,70 | -0,96% | - |
| 22.06.2021 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | 200,00 |
| 21.06.2021 | 20,80 | 21,10 | 20,50 | 20,90 | 0,00% | 818,00 |
| 18.06.2021 | 20,50 | 20,90 | 20,20 | 20,90 | -1,88% | 98,00 |
| 17.06.2021 | 21,20 | 21,30 | 21,10 | 21,30 | 1,91% | 100,00 |
| 16.06.2021 | 21,00 | 21,10 | 20,90 | 20,90 | -0,95% | 70,00 |
| 15.06.2021 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | 450,00 |
| 14.06.2021 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 11.06.2021 | 21,60 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 10.06.2021 | 21,70 | 21,90 | 21,70 | 21,70 | 0,93% | 350,00 |
| 09.06.2021 | 21,80 | 21,80 | 21,30 | 21,50 | 1,90% | 984,00 |
| 08.06.2021 | 21,10 | 21,10 | 20,90 | 21,10 | 1,93% | 236,00 |
| 07.06.2021 | 20,70 | 20,90 | 20,70 | 20,70 | -0,96% | 212,00 |
| 04.06.2021 | 20,60 | 20,90 | 20,60 | 20,90 | 1,95% | 25,00 |
| 03.06.2021 | 20,60 | 20,70 | 20,50 | 20,50 | -1,44% | 105,00 |
| 02.06.2021 | 20,60 | 20,90 | 20,10 | 20,80 | 4,79% | 1.341,00 |
| 01.06.2021 | 19,95 | 19,95 | 19,75 | 19,85 | 0,25% | 371,00 |
| 31.05.2021 | 19,80 | 19,90 | 19,55 | 19,80 | -0,25% | 50,00 |
| 28.05.2021 | 19,80 | 19,90 | 19,80 | 19,85 | 0,51% | - |
| 27.05.2021 | 19,75 | 19,85 | 19,65 | 19,75 | 1,54% | 42,00 |
| 26.05.2021 | 19,25 | 19,45 | 19,20 | 19,45 | 4,29% | 715,00 |
| 25.05.2021 | 18,75 | 18,80 | 18,65 | 18,65 | -1,58% | 26,00 |
| 24.05.2021 | 18,95 | 19,00 | 18,90 | 18,95 | 2,71% | - |
| 21.05.2021 | 18,45 | 18,55 | 18,40 | 18,45 | 0,82% | 165,00 |
| 20.05.2021 | 18,25 | 18,40 | 18,15 | 18,30 | -3,94% | 208,00 |
| 19.05.2021 | 19,25 | 19,30 | 19,00 | 19,05 | 0,00% | 261,00 |
| 18.05.2021 | 19,05 | 19,10 | 19,05 | 19,05 | 1,87% | - |
| 17.05.2021 | 18,75 | 18,80 | 18,65 | 18,70 | -0,53% | - |
| 14.05.2021 | 18,45 | 18,80 | 18,45 | 18,80 | 1,62% | 760,00 |
| 13.05.2021 | 18,30 | 18,60 | 17,85 | 18,50 | -0,80% | 343,00 |
| 12.05.2021 | 18,75 | 18,75 | 18,65 | 18,65 | -1,58% | 20,00 |
| 11.05.2021 | 19,05 | 19,10 | 18,85 | 18,95 | -2,07% | 168,00 |
| 10.05.2021 | 19,40 | 19,45 | 19,35 | 19,35 | 0,26% | - |
| 07.05.2021 | 19,55 | 19,60 | 19,25 | 19,30 | -0,26% | 421,00 |
| 06.05.2021 | 19,35 | 19,40 | 19,25 | 19,35 | -1,02% | 210,00 |
| 05.05.2021 | 19,40 | 19,55 | 19,40 | 19,55 | 0,51% | 404,00 |
| 04.05.2021 | 19,30 | 19,55 | 19,15 | 19,45 | 1,04% | 924,00 |
| 03.05.2021 | 19,40 | 19,45 | 19,15 | 19,25 | 0,52% | 489,00 |
| 30.04.2021 | 18,95 | 19,15 | 18,65 | 19,15 | 2,13% | 820,00 |
| 29.04.2021 | 18,85 | 18,85 | 18,65 | 18,75 | -0,53% | 27,00 |
| 28.04.2021 | 18,75 | 19,05 | 18,75 | 18,85 | -0,53% | 2.260,00 |
| 27.04.2021 | 19,15 | 19,15 | 18,80 | 18,95 | -2,07% | 1.101,00 |
| 26.04.2021 | 19,15 | 19,40 | 18,95 | 19,35 | 6,03% | 848,00 |
| 23.04.2021 | 18,25 | 18,30 | 18,20 | 18,25 | 4,29% | 150,00 |
| 22.04.2021 | 17,60 | 17,70 | 17,50 | 17,50 | -1,96% | 439,00 |
| 21.04.2021 | 17,75 | 17,85 | 17,55 | 17,85 | 0,28% | 373,00 |
| 20.04.2021 | 17,80 | 18,05 | 17,65 | 17,80 | -3,00% | 1.015,00 |
| 19.04.2021 | 18,30 | 18,45 | 18,20 | 18,35 | -4,43% | 812,00 |
| 16.04.2021 | 18,85 | 19,40 | 18,85 | 19,20 | 1,59% | 1.776,00 |
| 15.04.2021 | 18,65 | 18,95 | 18,65 | 18,90 | 3,00% | 500,00 |
| 14.04.2021 | 18,45 | 18,45 | 18,35 | 18,35 | -1,08% | 155,00 |
| 13.04.2021 | 18,60 | 18,65 | 18,55 | 18,55 | -0,80% | 387,00 |
| 12.04.2021 | 18,85 | 18,95 | 18,70 | 18,70 | -0,53% | 160,00 |
| 09.04.2021 | 18,95 | 18,95 | 18,75 | 18,80 | -1,05% | 265,00 |
| 08.04.2021 | 18,75 | 19,00 | 18,50 | 19,00 | -1,30% | 2.229,00 |
| 07.04.2021 | 19,25 | 19,35 | 19,25 | 19,25 | -1,53% | - |
| 06.04.2021 | 19,40 | 19,60 | 19,35 | 19,55 | 0,00% | 384,00 |
| 01.04.2021 | 19,25 | 19,55 | 19,25 | 19,55 | -3,22% | 285,00 |
| 31.03.2021 | 19,75 | 20,30 | 19,75 | 20,20 | -0,49% | 690,00 |
| 30.03.2021 | 19,95 | 20,30 | 19,95 | 20,30 | 4,37% | 256,00 |
| 29.03.2021 | 19,45 | 19,55 | 19,35 | 19,45 | -2,26% | 100,00 |
| 26.03.2021 | 19,90 | 19,95 | 19,70 | 19,90 | 3,11% | 31,00 |
| 25.03.2021 | 19,45 | 19,75 | 19,05 | 19,30 | 0,52% | 1.180,00 |
| 24.03.2021 | 19,20 | 19,20 | 18,90 | 19,20 | -7,25% | 892,00 |
| 23.03.2021 | 20,50 | 20,90 | 20,50 | 20,70 | -3,27% | 1.579,00 |
| 22.03.2021 | 21,70 | 21,70 | 21,20 | 21,40 | 0,47% | 794,00 |
| 19.03.2021 | 21,10 | 21,60 | 21,10 | 21,30 | 0,47% | 502,00 |
| 18.03.2021 | 21,30 | 21,30 | 21,10 | 21,20 | 0,95% | - |
| 17.03.2021 | 21,10 | 21,10 | 20,90 | 21,00 | -0,47% | 85,00 |
| 16.03.2021 | 21,10 | 21,30 | 21,10 | 21,10 | 1,93% | 433,00 |
| 15.03.2021 | 21,00 | 21,00 | 20,70 | 20,70 | 4,55% | 493,00 |
| 12.03.2021 | 19,80 | 19,90 | 19,75 | 19,80 | 0,00% | 5,00 |