Börse:
18,464€
0,16%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
18,292€
Ask:
18,636€
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 18,46 | 18,50 | 18,41 | 18,46 | 0,15% | - |
| 16.05.2022 | 18,45 | 18,52 | 18,36 | 18,43 | 0,16% | - |
| 13.05.2022 | 18,37 | 18,49 | 18,30 | 18,41 | 1,25% | - |
| 12.05.2022 | 17,59 | 18,75 | 17,59 | 18,18 | 3,38% | - |
| 11.05.2022 | 17,64 | 17,86 | 17,50 | 17,58 | -0,68% | 20,00 |
| 10.05.2022 | 17,42 | 18,10 | 17,42 | 17,70 | -0,39% | 1.334,00 |
| 09.05.2022 | 17,85 | 17,89 | 17,70 | 17,77 | -4,80% | - |
| 06.05.2022 | 18,79 | 18,86 | 18,24 | 18,67 | 2,12% | 177,00 |
| 05.05.2022 | 18,70 | 18,71 | 18,18 | 18,28 | -2,26% | - |
| 04.05.2022 | 18,39 | 18,73 | 18,28 | 18,71 | 1,91% | - |
| 03.05.2022 | 18,39 | 18,60 | 18,26 | 18,35 | -0,24% | 20,00 |
| 02.05.2022 | 18,35 | 18,46 | 18,18 | 18,40 | 3,19% | - |
| 29.04.2022 | 17,84 | 18,23 | 17,65 | 17,83 | 0,08% | 100,00 |
| 28.04.2022 | 17,96 | 18,04 | 17,77 | 17,82 | 0,15% | 86,00 |
| 27.04.2022 | 17,73 | 17,96 | 17,67 | 17,79 | 0,82% | - |
| 26.04.2022 | 17,75 | 17,93 | 17,64 | 17,64 | -0,89% | 10,00 |
| 25.04.2022 | 17,41 | 17,86 | 17,41 | 17,80 | 0,79% | 20,00 |
| 22.04.2022 | 17,99 | 18,08 | 17,66 | 17,66 | -1,11% | - |
| 21.04.2022 | 17,84 | 17,95 | 17,62 | 17,86 | -0,94% | 700,00 |
| 20.04.2022 | 17,86 | 18,10 | 17,84 | 18,03 | 0,85% | - |
| 19.04.2022 | 17,85 | 17,91 | 17,70 | 17,88 | -2,33% | 5,00 |
| 14.04.2022 | 18,31 | 18,53 | 18,28 | 18,31 | 2,47% | - |
| 13.04.2022 | 17,76 | 17,88 | 17,64 | 17,87 | -0,48% | 300,00 |
| 12.04.2022 | 17,69 | 17,98 | 17,66 | 17,95 | 2,28% | 284,00 |
| 11.04.2022 | 17,69 | 17,83 | 17,54 | 17,55 | -4,61% | 73,00 |
| 08.04.2022 | 18,11 | 18,42 | 18,10 | 18,40 | -0,07% | - |
| 07.04.2022 | 18,30 | 18,45 | 18,20 | 18,41 | -2,62% | - |
| 06.04.2022 | 18,67 | 18,96 | 18,65 | 18,91 | 1,02% | 266,00 |
| 05.04.2022 | 18,75 | 18,91 | 18,67 | 18,72 | -0,63% | 265,00 |
| 04.04.2022 | 18,70 | 18,85 | 18,68 | 18,84 | -0,88% | - |
| 01.04.2022 | 18,97 | 19,05 | 18,84 | 19,00 | 0,74% | 15,00 |
| 31.03.2022 | 18,83 | 19,02 | 18,83 | 18,86 | -0,69% | 55,00 |
| 30.03.2022 | 19,07 | 19,16 | 18,94 | 19,00 | 1,87% | 6,00 |
| 29.03.2022 | 18,62 | 18,67 | 18,44 | 18,65 | -1,12% | - |
| 28.03.2022 | 18,95 | 18,99 | 18,64 | 18,86 | -0,64% | 6,00 |
| 25.03.2022 | 18,67 | 19,11 | 18,66 | 18,98 | 1,25% | 266,00 |
| 24.03.2022 | 18,76 | 18,86 | 18,66 | 18,75 | 0,85% | 56,00 |
| 23.03.2022 | 18,84 | 18,96 | 18,58 | 18,59 | -1,24% | 63,00 |
| 22.03.2022 | 18,88 | 18,90 | 18,77 | 18,82 | 0,26% | - |
| 21.03.2022 | 18,79 | 18,86 | 18,67 | 18,77 | -0,02% | - |
| 18.03.2022 | 19,01 | 19,03 | 18,56 | 18,78 | -2,87% | 150,00 |
| 17.03.2022 | 19,29 | 19,37 | 19,17 | 19,33 | -0,70% | - |
| 16.03.2022 | 19,49 | 19,62 | 19,27 | 19,47 | 1,89% | 20,00 |
| 15.03.2022 | 18,88 | 19,16 | 18,68 | 19,11 | 3,27% | 110,00 |
| 14.03.2022 | 18,70 | 18,72 | 18,42 | 18,50 | 1,84% | - |
| 11.03.2022 | 18,20 | 18,32 | 18,12 | 18,17 | 0,10% | 273,00 |
| 10.03.2022 | 18,03 | 18,24 | 17,85 | 18,15 | 3,41% | 40,00 |
| 09.03.2022 | 17,42 | 17,70 | 17,30 | 17,55 | 0,91% | 356,00 |
| 08.03.2022 | 17,25 | 17,63 | 17,17 | 17,39 | -2,21% | 425,00 |
| 07.03.2022 | 18,00 | 18,01 | 17,78 | 17,78 | -5,46% | 60,00 |
| 04.03.2022 | 18,73 | 18,84 | 18,58 | 18,81 | -0,01% | 60,00 |
| 03.03.2022 | 18,88 | 18,93 | 18,77 | 18,81 | -0,24% | 73,00 |
| 02.03.2022 | 18,76 | 19,11 | 18,63 | 18,86 | -1,12% | 163,00 |
| 01.03.2022 | 19,33 | 19,41 | 19,00 | 19,07 | -2,07% | 58,00 |
| 28.02.2022 | 19,21 | 19,48 | 19,01 | 19,48 | 0,36% | 107,00 |
| 25.02.2022 | 19,08 | 19,42 | 18,81 | 19,41 | 2,41% | 1.125,00 |
| 24.02.2022 | 18,90 | 18,98 | 18,65 | 18,95 | -2,26% | - |
| 23.02.2022 | 19,58 | 19,61 | 19,37 | 19,39 | -0,97% | - |
| 22.02.2022 | 19,69 | 19,74 | 19,16 | 19,58 | -1,60% | 202,00 |
| 21.02.2022 | 20,01 | 20,16 | 19,85 | 19,89 | -0,62% | 115,00 |
| 18.02.2022 | 20,08 | 20,29 | 19,89 | 20,02 | -0,94% | 610,00 |
| 17.02.2022 | 20,36 | 20,41 | 20,10 | 20,21 | 0,00% | 210,00 |
| 16.02.2022 | 20,32 | 20,34 | 20,10 | 20,21 | 1,01% | 100,00 |
| 15.02.2022 | 19,75 | 20,21 | 19,72 | 20,01 | -0,93% | 140,00 |
| 14.02.2022 | 20,23 | 20,25 | 20,06 | 20,20 | 1,59% | 46,00 |
| 11.02.2022 | 19,81 | 19,96 | 19,78 | 19,88 | 0,77% | - |
| 10.02.2022 | 20,01 | 20,03 | 19,67 | 19,73 | -1,99% | - |
| 09.02.2022 | 20,07 | 20,16 | 19,98 | 20,13 | -0,66% | 100,00 |
| 08.02.2022 | 20,11 | 20,28 | 20,08 | 20,26 | 3,25% | 111,00 |
| 07.02.2022 | 19,61 | 19,78 | 19,56 | 19,63 | -0,12% | 25,00 |
| 04.02.2022 | 19,71 | 19,97 | 19,46 | 19,65 | 2,87% | 94,00 |
| 03.02.2022 | 19,58 | 19,59 | 19,08 | 19,10 | -3,66% | - |
| 02.02.2022 | 19,76 | 19,85 | 19,70 | 19,83 | -2,02% | 5,00 |
| 01.02.2022 | 18,60 | 21,24 | 18,41 | 20,24 | 8,09% | 370,00 |
| 31.01.2022 | 18,64 | 18,72 | 18,48 | 18,72 | 0,74% | - |
| 28.01.2022 | 18,41 | 18,59 | 18,19 | 18,58 | 2,52% | 20,00 |
| 27.01.2022 | 18,09 | 18,41 | 17,99 | 18,13 | 0,08% | 250,00 |
| 26.01.2022 | 18,44 | 18,60 | 18,04 | 18,11 | -1,53% | 20,00 |
| 25.01.2022 | 18,54 | 18,75 | 18,37 | 18,39 | -0,58% | 292,00 |
| 24.01.2022 | 18,88 | 19,03 | 17,80 | 18,50 | -1,80% | 4.252,00 |
| 21.01.2022 | 18,97 | 19,02 | 18,70 | 18,84 | 4,02% | 366,00 |
| 20.01.2022 | 18,18 | 18,36 | 18,10 | 18,11 | -1,77% | 100,00 |
| 19.01.2022 | 18,22 | 18,61 | 18,18 | 18,44 | 1,05% | 279,00 |
| 18.01.2022 | 18,25 | 18,29 | 18,18 | 18,25 | -1,71% | 60,00 |
| 17.01.2022 | 18,37 | 18,59 | 18,35 | 18,56 | -0,28% | 275,00 |
| 14.01.2022 | 18,29 | 18,62 | 18,19 | 18,62 | 2,18% | 210,00 |
| 13.01.2022 | 18,22 | 18,36 | 18,18 | 18,22 | -1,27% | - |
| 12.01.2022 | 18,46 | 18,48 | 18,41 | 18,45 | 0,69% | 151,00 |
| 11.01.2022 | 18,32 | 18,36 | 18,18 | 18,33 | -0,96% | - |
| 10.01.2022 | 18,18 | 18,78 | 18,10 | 18,50 | 1,96% | 600,00 |
| 07.01.2022 | 18,11 | 18,22 | 18,08 | 18,15 | 0,42% | 68,00 |
| 06.01.2022 | 18,02 | 18,14 | 17,85 | 18,07 | -1,98% | 544,00 |
| 05.01.2022 | 18,44 | 18,64 | 18,44 | 18,44 | -1,37% | 100,00 |
| 04.01.2022 | 18,66 | 18,71 | 18,27 | 18,69 | -1,74% | 1.102,00 |
| 03.01.2022 | 18,48 | 19,03 | 18,45 | 19,03 | 3,01% | - |
| 30.12.2021 | 18,47 | 18,51 | 18,46 | 18,47 | -1,22% | 20,00 |
| 29.12.2021 | 18,76 | 18,86 | 18,67 | 18,70 | 1,20% | 31,00 |
| 28.12.2021 | 18,41 | 18,54 | 18,40 | 18,48 | -1,67% | - |
| 27.12.2021 | 18,34 | 18,79 | 18,34 | 18,79 | 1,27% | 214,00 |
| 23.12.2021 | 18,49 | 18,67 | 18,43 | 18,55 | 0,51% | - |