16,600€
-2,64%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,75 | 16,75 | 16,40 | 16,70 | -2,05% | - |
| 05.03.2026 | 16,85 | 17,10 | 16,75 | 17,05 | 0,59% | - |
| 04.03.2026 | 16,95 | 16,95 | 16,50 | 16,95 | 3,04% | - |
| 03.03.2026 | 17,45 | 17,45 | 16,30 | 16,45 | -5,73% | - |
| 02.03.2026 | 18,45 | 18,45 | 17,30 | 17,45 | -5,42% | - |
| 27.02.2026 | 18,25 | 18,65 | 18,25 | 18,45 | 0,00% | - |
| 26.02.2026 | 18,75 | 18,75 | 16,85 | 18,45 | 1,37% | - |
| 25.02.2026 | 18,25 | 18,30 | 17,65 | 18,20 | 0,28% | - |
| 24.02.2026 | 18,15 | 18,30 | 17,95 | 18,15 | -0,27% | - |
| 23.02.2026 | 18,10 | 18,25 | 18,10 | 18,20 | 0,28% | - |
| 20.02.2026 | 18,45 | 18,45 | 17,95 | 18,15 | -2,16% | - |
| 19.02.2026 | 18,45 | 18,65 | 18,45 | 18,55 | -0,27% | - |
| 18.02.2026 | 18,65 | 18,65 | 18,50 | 18,60 | 1,36% | - |
| 17.02.2026 | 18,25 | 18,70 | 18,25 | 18,35 | 1,10% | - |
| 16.02.2026 | 18,35 | 18,35 | 18,15 | 18,15 | -1,89% | - |
| 13.02.2026 | 18,35 | 18,65 | 18,15 | 18,50 | 2,78% | - |
| 12.02.2026 | 18,15 | 18,25 | 17,65 | 18,00 | -1,64% | - |
| 11.02.2026 | 18,05 | 18,35 | 18,05 | 18,30 | 4,27% | - |
| 10.02.2026 | 17,95 | 18,15 | 17,55 | 17,55 | -0,85% | - |
| 09.02.2026 | 18,05 | 18,05 | 17,50 | 17,70 | 0,00% | - |
| 06.02.2026 | 17,60 | 17,95 | 17,60 | 17,70 | 0,85% | - |
| 05.02.2026 | 17,45 | 17,85 | 17,40 | 17,55 | 0,29% | - |
| 04.02.2026 | 17,00 | 17,55 | 16,65 | 17,50 | 1,74% | - |
| 03.02.2026 | 17,00 | 17,30 | 17,00 | 17,20 | 2,69% | - |
| 02.02.2026 | 16,50 | 17,00 | 16,05 | 16,75 | 1,52% | - |
| 30.01.2026 | 15,90 | 16,80 | 15,75 | 16,50 | 3,13% | - |
| 29.01.2026 | 16,05 | 16,05 | 15,90 | 16,00 | -0,93% | - |
| 28.01.2026 | 16,30 | 16,30 | 15,95 | 16,15 | -1,52% | - |
| 27.01.2026 | 16,60 | 16,60 | 16,35 | 16,40 | -1,80% | - |
| 26.01.2026 | 16,30 | 16,75 | 16,30 | 16,70 | 2,14% | - |
| 23.01.2026 | 16,55 | 16,55 | 16,15 | 16,35 | -0,91% | - |
| 22.01.2026 | 16,55 | 16,65 | 16,15 | 16,50 | 0,92% | - |
| 21.01.2026 | 16,55 | 16,55 | 16,35 | 16,35 | -0,30% | - |
| 20.01.2026 | 16,55 | 16,80 | 16,40 | 16,40 | -1,80% | - |
| 19.01.2026 | 16,55 | 16,70 | 16,55 | 16,70 | 0,91% | - |
| 16.01.2026 | 16,50 | 16,65 | 16,40 | 16,55 | -0,30% | - |
| 15.01.2026 | 16,55 | 16,65 | 16,25 | 16,60 | 1,53% | - |
| 14.01.2026 | 16,55 | 16,65 | 16,35 | 16,35 | -0,91% | - |
| 13.01.2026 | 16,90 | 16,90 | 16,25 | 16,50 | -2,37% | - |
| 12.01.2026 | 17,35 | 17,35 | 16,80 | 16,90 | -2,03% | - |
| 09.01.2026 | 16,85 | 17,35 | 16,75 | 17,25 | 2,68% | 2,00 |
| 08.01.2026 | 16,60 | 16,80 | 16,45 | 16,80 | 1,20% | - |
| 07.01.2026 | 16,50 | 16,65 | 16,50 | 16,60 | 1,22% | - |
| 06.01.2026 | 16,40 | 16,60 | 15,85 | 16,40 | 1,23% | 10,00 |
| 05.01.2026 | 16,30 | 16,35 | 16,05 | 16,20 | -0,31% | - |
| 02.01.2026 | 16,30 | 16,30 | 16,25 | 16,25 | 0,00% | - |
| 30.12.2025 | 16,20 | 16,25 | 16,15 | 16,25 | 0,00% | - |
| 29.12.2025 | 16,20 | 16,35 | 16,20 | 16,25 | -1,81% | - |
| 23.12.2025 | 16,20 | 16,60 | 16,20 | 16,55 | 1,85% | - |
| 22.12.2025 | 16,50 | 16,50 | 16,15 | 16,25 | -1,52% | - |
| 19.12.2025 | 16,20 | 16,70 | 16,15 | 16,50 | 0,92% | - |
| 18.12.2025 | 16,05 | 16,60 | 16,05 | 16,35 | 1,55% | 500,00 |
| 17.12.2025 | 16,15 | 16,35 | 15,95 | 16,10 | -0,92% | - |
| 16.12.2025 | 15,90 | 16,55 | 15,90 | 16,25 | 2,52% | - |
| 15.12.2025 | 15,65 | 16,05 | 15,65 | 15,85 | 1,93% | 60,00 |
| 12.12.2025 | 15,75 | 15,90 | 15,45 | 15,55 | -0,96% | - |
| 11.12.2025 | 15,75 | 15,90 | 15,55 | 15,70 | 0,00% | - |
| 10.12.2025 | 15,70 | 15,80 | 15,45 | 15,70 | -0,63% | - |
| 09.12.2025 | 15,80 | 15,80 | 15,65 | 15,80 | 0,32% | - |
| 08.12.2025 | 15,95 | 16,00 | 15,70 | 15,75 | -1,56% | 100,00 |
| 05.12.2025 | 16,00 | 16,10 | 15,95 | 16,00 | -0,62% | - |
| 04.12.2025 | 16,00 | 16,25 | 16,00 | 16,10 | 0,94% | - |
| 03.12.2025 | 16,25 | 16,25 | 15,80 | 15,95 | -1,85% | - |
| 02.12.2025 | 16,20 | 16,55 | 16,20 | 16,25 | -0,31% | - |
| 01.12.2025 | 16,30 | 16,35 | 16,15 | 16,30 | -0,61% | - |
| 28.11.2025 | 16,30 | 16,40 | 16,15 | 16,40 | 0,92% | - |
| 27.11.2025 | 16,40 | 16,40 | 16,25 | 16,25 | -1,81% | - |
| 26.11.2025 | 16,30 | 16,55 | 16,15 | 16,55 | 2,16% | - |
| 25.11.2025 | 16,70 | 16,70 | 16,15 | 16,20 | -0,61% | - |
| 24.11.2025 | 16,30 | 16,30 | 16,25 | 16,30 | 0,31% | - |
| 21.11.2025 | 16,25 | 16,75 | 15,45 | 16,25 | 1,25% | - |
| 20.11.2025 | 16,20 | 16,20 | 15,95 | 16,05 | -0,93% | - |
| 19.11.2025 | 16,10 | 16,35 | 16,10 | 16,20 | 0,62% | - |
| 18.11.2025 | 16,30 | 16,30 | 16,00 | 16,10 | -1,83% | - |
| 17.11.2025 | 16,45 | 16,45 | 16,35 | 16,40 | -1,80% | - |
| 14.11.2025 | 16,80 | 16,95 | 16,70 | 16,70 | 0,00% | - |
| 13.11.2025 | 17,00 | 17,05 | 16,70 | 16,70 | -1,76% | - |
| 12.11.2025 | 16,90 | 17,00 | 16,85 | 17,00 | 0,59% | - |
| 11.11.2025 | 17,05 | 17,05 | 16,80 | 16,90 | 4,32% | - |
| 10.11.2025 | 16,15 | 16,25 | 16,05 | 16,20 | 0,62% | - |
| 07.11.2025 | 16,20 | 16,35 | 16,05 | 16,10 | -1,23% | - |
| 06.11.2025 | 16,30 | 16,35 | 16,20 | 16,30 | 0,31% | - |
| 05.11.2025 | 16,65 | 16,65 | 15,75 | 16,25 | -2,40% | - |
| 04.11.2025 | 16,25 | 16,80 | 16,25 | 16,65 | 2,78% | - |
| 03.11.2025 | 16,25 | 16,35 | 16,15 | 16,20 | 0,31% | - |
| 31.10.2025 | 15,65 | 16,55 | 15,65 | 16,15 | 3,53% | - |
| 30.10.2025 | 15,65 | 15,70 | 15,45 | 15,60 | 0,32% | - |
| 29.10.2025 | 16,25 | 16,25 | 15,45 | 15,55 | -4,89% | - |
| 28.10.2025 | 15,95 | 16,35 | 15,95 | 16,35 | 2,83% | - |
| 27.10.2025 | 15,95 | 16,05 | 15,85 | 15,90 | 0,32% | - |
| 24.10.2025 | 16,05 | 16,05 | 15,85 | 15,85 | -2,16% | - |
| 23.10.2025 | 16,05 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 22.10.2025 | 16,10 | 16,20 | 15,90 | 16,10 | 0,00% | - |
| 21.10.2025 | 16,20 | 16,20 | 16,05 | 16,10 | -0,62% | - |
| 20.10.2025 | 16,00 | 16,35 | 15,90 | 16,20 | 0,31% | - |
| 17.10.2025 | 16,00 | 16,20 | 15,75 | 16,15 | 1,57% | - |
| 16.10.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,93% | - |
| 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% | - |