Börse:
22,600€
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
22,200€
Ask:
23,000€
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2020 | 22,50 | 22,70 | 22,40 | 22,50 | -0,44% | - |
| 27.05.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 235,00 |
| 26.05.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 20,00 |
| 25.05.2020 | 22,20 | 22,20 | 21,60 | 22,20 | 8,82% | 316,00 |
| 22.05.2020 | 21,00 | 21,00 | 20,40 | 20,40 | 2,26% | 399,00 |
| 21.05.2020 | 19,90 | 20,05 | 19,85 | 19,95 | -2,21% | - |
| 20.05.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | 113,00 |
| 19.05.2020 | 19,65 | 19,65 | 19,50 | 19,60 | 0,26% | - |
| 18.05.2020 | 19,40 | 19,65 | 19,35 | 19,55 | -4,17% | - |
| 15.05.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 5,00 |
| 14.05.2020 | 20,20 | 20,20 | 20,00 | 20,00 | -0,25% | 108,00 |
| 13.05.2020 | 19,95 | 20,05 | 19,85 | 20,05 | -0,99% | - |
| 12.05.2020 | 20,30 | 20,30 | 20,10 | 20,25 | -3,57% | - |
| 11.05.2020 | 21,20 | 21,20 | 21,00 | 21,00 | 7,69% | 10,00 |
| 08.05.2020 | 19,40 | 19,50 | 19,40 | 19,50 | 2,09% | 125,00 |
| 07.05.2020 | 18,80 | 19,10 | 18,80 | 19,10 | -4,50% | 295,00 |
| 06.05.2020 | 19,85 | 20,05 | 19,85 | 20,00 | 1,01% | - |
| 05.05.2020 | 19,65 | 19,85 | 19,65 | 19,80 | 0,00% | - |
| 04.05.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,76% | 5,00 |
| 30.04.2020 | 19,80 | 19,90 | 19,55 | 19,65 | -5,53% | - |
| 29.04.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 30,00 |
| 28.04.2020 | 20,50 | 20,70 | 20,50 | 20,70 | -0,48% | - |
| 27.04.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | 10,00 |
| 24.04.2020 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 25,00 |
| 23.04.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 5,00 |
| 22.04.2020 | 20,15 | 20,15 | 20,00 | 20,10 | -3,83% | - |
| 21.04.2020 | 21,20 | 21,40 | 20,90 | 20,90 | -0,48% | - |
| 20.04.2020 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 17.04.2020 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | 55,00 |
| 16.04.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 20,00 |
| 15.04.2020 | 21,00 | 21,60 | 21,00 | 21,60 | 3,85% | 36,00 |
| 14.04.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 38,00 |
| 09.04.2020 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 125,00 |
| 08.04.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | 20,00 |
| 07.04.2020 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 240,00 |
| 06.04.2020 | 19,90 | 20,00 | 19,80 | 20,00 | 6,10% | 95,00 |
| 03.04.2020 | 18,75 | 18,90 | 18,70 | 18,85 | -2,58% | - |
| 02.04.2020 | 19,15 | 19,45 | 19,00 | 19,35 | -6,97% | - |
| 01.04.2020 | 20,20 | 21,40 | 20,20 | 20,80 | -7,96% | 518,00 |
| 31.03.2020 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 132,00 |
| 30.03.2020 | 22,70 | 22,80 | 22,50 | 22,60 | -8,87% | - |
| 27.03.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 5,00 |
| 26.03.2020 | 24,60 | 25,60 | 24,60 | 25,60 | 3,23% | 146,00 |
| 25.03.2020 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 65,00 |
| 24.03.2020 | 23,30 | 24,40 | 23,10 | 24,40 | 4,27% | - |
| 23.03.2020 | 24,20 | 24,20 | 23,40 | 23,40 | -10,00% | 51,00 |
| 20.03.2020 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 4,00 |
| 19.03.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 9,57% | 5,00 |
| 18.03.2020 | 23,80 | 24,00 | 23,00 | 23,00 | 5,02% | 145,00 |
| 17.03.2020 | 21,90 | 22,30 | 21,30 | 21,90 | 4,29% | - |
| 16.03.2020 | 21,20 | 21,20 | 21,00 | 21,00 | 2,94% | 688,00 |
| 13.03.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -4,23% | 43,00 |
| 12.03.2020 | 22,40 | 22,60 | 21,30 | 21,30 | -8,97% | - |
| 11.03.2020 | 23,70 | 23,80 | 23,20 | 23,40 | 0,00% | - |
| 10.03.2020 | 23,20 | 23,40 | 22,60 | 23,40 | 0,86% | 1.260,00 |
| 09.03.2020 | 23,70 | 23,80 | 23,00 | 23,20 | -4,13% | - |
| 06.03.2020 | 24,20 | 24,40 | 23,80 | 24,20 | -1,63% | - |
| 05.03.2020 | 25,00 | 25,00 | 24,50 | 24,60 | -3,15% | - |
| 04.03.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 5,00 |
| 03.03.2020 | 24,80 | 25,20 | 24,80 | 25,20 | -0,79% | 250,00 |
| 02.03.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | 191,00 |
| 28.02.2020 | 24,20 | 24,60 | 24,10 | 24,20 | 2,54% | - |
| 27.02.2020 | 24,20 | 24,20 | 23,60 | 23,60 | -6,35% | - |
| 26.02.2020 | 25,40 | 25,60 | 25,10 | 25,20 | -3,82% | - |
| 25.02.2020 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | 163,00 |
| 24.02.2020 | 26,70 | 26,70 | 26,20 | 26,40 | -1,12% | - |
| 21.02.2020 | 26,80 | 27,00 | 26,60 | 26,70 | -2,55% | - |
| 20.02.2020 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | 219,00 |
| 19.02.2020 | 27,80 | 27,90 | 27,70 | 27,70 | -0,36% | - |
| 18.02.2020 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 17.02.2020 | 27,80 | 27,90 | 27,80 | 27,80 | -2,11% | - |
| 14.02.2020 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 13.02.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 18,00 |
| 12.02.2020 | 28,40 | 28,60 | 28,40 | 28,60 | -0,69% | - |
| 11.02.2020 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 150,00 |
| 10.02.2020 | 28,60 | 28,80 | 28,50 | 28,80 | 1,05% | - |
| 07.02.2020 | 28,70 | 28,70 | 28,50 | 28,50 | -1,72% | - |
| 06.02.2020 | 29,00 | 29,10 | 28,70 | 29,00 | 0,00% | - |
| 05.02.2020 | 28,70 | 29,10 | 28,50 | 29,00 | 1,40% | - |
| 04.02.2020 | 28,60 | 28,60 | 28,50 | 28,60 | 2,88% | - |
| 03.02.2020 | 28,00 | 28,20 | 27,80 | 27,80 | -1,42% | - |
| 31.01.2020 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 54,00 |
| 30.01.2020 | 28,30 | 28,40 | 28,10 | 28,40 | 0,00% | - |
| 29.01.2020 | 28,70 | 29,00 | 28,30 | 28,40 | -0,35% | - |
| 28.01.2020 | 28,50 | 28,90 | 28,50 | 28,50 | -1,04% | - |
| 27.01.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 35,00 |
| 24.01.2020 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 50,00 |
| 23.01.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 65,00 |
| 22.01.2020 | 29,30 | 29,50 | 29,20 | 29,40 | 0,34% | - |
| 21.01.2020 | 29,40 | 29,40 | 29,20 | 29,30 | -2,33% | - |
| 20.01.2020 | 30,00 | 30,00 | 29,90 | 30,00 | 0,33% | - |
| 17.01.2020 | 29,60 | 29,90 | 29,60 | 29,90 | 0,34% | - |
| 16.01.2020 | 29,60 | 29,80 | 29,50 | 29,80 | 1,71% | - |
| 15.01.2020 | 29,20 | 29,40 | 29,10 | 29,30 | -0,34% | - |
| 14.01.2020 | 29,20 | 29,40 | 29,20 | 29,40 | 2,08% | - |
| 13.01.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | 10,00 |
| 10.01.2020 | 29,40 | 29,60 | 29,30 | 29,30 | -1,68% | - |
| 09.01.2020 | 29,60 | 29,80 | 29,50 | 29,80 | 1,02% | - |
| 08.01.2020 | 29,40 | 29,70 | 29,40 | 29,50 | -0,34% | - |
| 07.01.2020 | 29,50 | 29,70 | 29,50 | 29,60 | 1,72% | - |