16,200€
3,18%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 15,75 | 16,05 | 15,75 | 16,05 | 2,23% | - |
14.10.2025 | 15,55 | 15,85 | 15,55 | 15,70 | 0,32% | - |
13.10.2025 | 15,30 | 15,65 | 15,25 | 15,65 | 1,62% | - |
10.10.2025 | 15,85 | 15,90 | 15,35 | 15,40 | -3,14% | - |
09.10.2025 | 16,00 | 16,00 | 15,65 | 15,90 | 0,00% | - |
08.10.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,85% | - |
07.10.2025 | 16,00 | 16,30 | 16,00 | 16,20 | 0,93% | - |
06.10.2025 | 16,30 | 16,30 | 15,90 | 16,05 | -1,23% | - |
03.10.2025 | 16,05 | 16,25 | 16,05 | 16,25 | 1,25% | - |
02.10.2025 | 16,30 | 16,30 | 15,85 | 16,05 | -2,13% | - |
01.10.2025 | 16,50 | 16,50 | 16,05 | 16,40 | -0,61% | - |
30.09.2025 | 16,55 | 16,55 | 16,45 | 16,50 | 0,00% | - |
29.09.2025 | 16,70 | 16,70 | 16,40 | 16,50 | -1,20% | - |
26.09.2025 | 16,65 | 16,75 | 16,65 | 16,70 | 1,21% | - |
25.09.2025 | 16,65 | 16,75 | 16,45 | 16,50 | -1,49% | - |
24.09.2025 | 16,45 | 16,80 | 16,45 | 16,75 | 1,52% | - |
23.09.2025 | 16,65 | 16,65 | 16,45 | 16,50 | -0,90% | - |
22.09.2025 | 16,80 | 16,80 | 16,55 | 16,65 | -1,48% | - |
19.09.2025 | 17,00 | 17,00 | 16,65 | 16,90 | -0,59% | - |
18.09.2025 | 17,10 | 17,10 | 16,85 | 17,00 | -0,29% | - |
17.09.2025 | 16,95 | 17,15 | 16,95 | 17,05 | 0,00% | - |
16.09.2025 | 17,10 | 17,10 | 17,05 | 17,05 | -0,87% | - |
15.09.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,18% | - |
12.09.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -1,16% | - |
11.09.2025 | 17,35 | 17,35 | 17,15 | 17,20 | -0,58% | - |
10.09.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 1,76% | - |
09.09.2025 | 17,15 | 17,25 | 17,00 | 17,00 | -0,58% | - |
08.09.2025 | 17,05 | 17,15 | 17,05 | 17,10 | -0,29% | - |
05.09.2025 | 17,35 | 17,35 | 17,00 | 17,15 | -1,72% | - |
04.09.2025 | 17,25 | 17,45 | 17,15 | 17,45 | 1,45% | - |
03.09.2025 | 17,30 | 17,40 | 17,15 | 17,20 | 0,00% | - |
02.09.2025 | 17,35 | 17,35 | 16,95 | 17,20 | -1,15% | - |
01.09.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 1,46% | - |
29.08.2025 | 17,40 | 17,50 | 17,00 | 17,15 | -2,00% | - |
28.08.2025 | 17,40 | 17,55 | 17,30 | 17,50 | 0,29% | - |
27.08.2025 | 17,00 | 17,45 | 17,00 | 17,45 | 2,05% | - |
26.08.2025 | 17,10 | 17,10 | 16,75 | 17,10 | 0,88% | - |
25.08.2025 | 17,50 | 17,50 | 16,90 | 16,95 | -3,97% | - |
22.08.2025 | 17,35 | 17,65 | 17,25 | 17,65 | 1,73% | - |
21.08.2025 | 17,45 | 17,50 | 17,30 | 17,35 | -0,29% | - |
20.08.2025 | 17,40 | 17,65 | 17,25 | 17,40 | 0,29% | - |
19.08.2025 | 17,35 | 17,60 | 17,30 | 17,35 | -0,29% | - |
18.08.2025 | 17,35 | 17,55 | 17,30 | 17,40 | 0,58% | - |
15.08.2025 | 17,25 | 17,45 | 17,25 | 17,30 | -0,29% | - |
14.08.2025 | 17,55 | 17,55 | 17,25 | 17,35 | -0,57% | - |
13.08.2025 | 17,20 | 17,60 | 17,20 | 17,45 | 1,45% | - |
12.08.2025 | 17,20 | 17,35 | 17,00 | 17,20 | 0,29% | - |
11.08.2025 | 17,10 | 17,25 | 16,95 | 17,15 | 0,29% | - |
08.08.2025 | 16,80 | 17,30 | 16,80 | 17,10 | 1,79% | - |
07.08.2025 | 16,60 | 16,95 | 16,60 | 16,80 | 1,51% | - |
06.08.2025 | 16,50 | 16,70 | 16,45 | 16,55 | 0,61% | - |
05.08.2025 | 16,60 | 16,60 | 16,35 | 16,45 | -1,50% | - |
04.08.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 2,14% | - |
01.08.2025 | 16,35 | 16,50 | 16,20 | 16,35 | 0,00% | - |
31.07.2025 | 16,40 | 16,55 | 16,25 | 16,35 | 0,31% | - |
30.07.2025 | 16,90 | 16,90 | 16,25 | 16,30 | -3,26% | - |
29.07.2025 | 16,90 | 17,10 | 16,80 | 16,85 | -0,30% | - |
28.07.2025 | 17,00 | 17,00 | 16,85 | 16,90 | -0,29% | - |
25.07.2025 | 17,05 | 17,05 | 16,90 | 16,95 | 0,30% | - |
24.07.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -2,31% | - |
23.07.2025 | 17,10 | 17,40 | 16,95 | 17,30 | 3,28% | - |
22.07.2025 | 17,00 | 17,00 | 16,75 | 16,75 | -0,89% | - |
21.07.2025 | 16,90 | 17,00 | 16,90 | 16,90 | 0,60% | - |
18.07.2025 | 17,25 | 17,25 | 16,80 | 16,80 | -2,89% | - |
17.07.2025 | 17,00 | 17,35 | 17,00 | 17,30 | 2,37% | - |
16.07.2025 | 17,15 | 17,15 | 16,75 | 16,90 | -1,17% | - |
15.07.2025 | 17,30 | 17,30 | 17,05 | 17,10 | -1,72% | - |
14.07.2025 | 17,40 | 17,40 | 17,20 | 17,40 | 0,29% | - |
11.07.2025 | 17,25 | 17,50 | 17,25 | 17,35 | 0,87% | - |
10.07.2025 | 17,20 | 17,40 | 17,10 | 17,20 | -0,29% | - |
09.07.2025 | 17,20 | 17,30 | 17,05 | 17,25 | 0,00% | - |
08.07.2025 | 17,00 | 17,25 | 17,00 | 17,25 | 2,07% | - |
07.07.2025 | 17,10 | 17,20 | 16,80 | 16,90 | -0,59% | - |
04.07.2025 | 17,15 | 17,25 | 16,95 | 17,00 | -1,73% | - |
03.07.2025 | 17,10 | 17,30 | 17,00 | 17,30 | 1,76% | - |
02.07.2025 | 16,70 | 17,15 | 16,70 | 17,00 | 2,41% | - |
01.07.2025 | 16,55 | 16,95 | 16,55 | 16,60 | 0,61% | - |
30.06.2025 | 16,80 | 16,80 | 16,40 | 16,50 | -2,65% | - |
27.06.2025 | 16,60 | 17,00 | 16,60 | 16,95 | 1,50% | - |
26.06.2025 | 16,55 | 16,80 | 16,45 | 16,70 | 1,21% | - |
25.06.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -0,60% | - |
24.06.2025 | 16,55 | 16,90 | 16,50 | 16,60 | 1,84% | - |
23.06.2025 | 16,35 | 16,35 | 16,00 | 16,30 | 0,00% | - |
20.06.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | - |
19.06.2025 | 16,60 | 16,80 | 16,50 | 16,60 | 0,61% | - |
18.06.2025 | 16,40 | 16,65 | 16,40 | 16,50 | 1,54% | - |
17.06.2025 | 16,50 | 16,55 | 16,20 | 16,25 | -1,81% | - |
16.06.2025 | 16,55 | 16,65 | 16,45 | 16,55 | -0,30% | - |
13.06.2025 | 17,00 | 17,00 | 16,55 | 16,60 | -2,35% | - |
12.06.2025 | 17,20 | 17,20 | 16,90 | 17,00 | -0,58% | - |
11.06.2025 | 17,45 | 17,45 | 17,05 | 17,10 | -2,29% | - |
10.06.2025 | 17,55 | 17,60 | 17,40 | 17,50 | -0,28% | - |
09.06.2025 | 17,50 | 17,70 | 17,45 | 17,55 | -0,28% | - |
06.06.2025 | 17,45 | 17,70 | 17,40 | 17,60 | 1,15% | - |
05.06.2025 | 17,40 | 17,60 | 17,25 | 17,40 | 0,58% | - |
04.06.2025 | 17,45 | 17,45 | 17,20 | 17,30 | -1,42% | - |
03.06.2025 | 17,45 | 17,60 | 17,30 | 17,55 | 0,86% | - |
02.06.2025 | 17,45 | 17,50 | 17,25 | 17,40 | 0,29% | - |
30.05.2025 | 17,35 | 17,60 | 17,20 | 17,35 | -0,29% | - |
29.05.2025 | 17,35 | 17,60 | 17,25 | 17,40 | -0,29% | - |