17,300€
-1,42%
Echtzeit-Aktienkurs ANA HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur ANA HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,40 | 17,45 | 17,20 | 17,30 | -1,42% | - |
| 08.05.2025 | 17,30 | 17,60 | 17,30 | 17,55 | 0,57% | - |
| 07.05.2025 | 17,15 | 17,55 | 17,15 | 17,45 | 2,35% | - |
| 06.05.2025 | 17,10 | 17,30 | 17,00 | 17,05 | -1,16% | - |
| 05.05.2025 | 17,05 | 17,30 | 17,00 | 17,25 | 1,17% | - |
| 02.05.2025 | 16,95 | 17,20 | 16,80 | 17,05 | 0,29% | - |
| 30.04.2025 | 16,80 | 17,05 | 16,60 | 17,00 | 1,19% | - |
| 29.04.2025 | 16,90 | 16,95 | 16,70 | 16,80 | -0,59% | 25,00 |
| 28.04.2025 | 16,95 | 16,95 | 16,65 | 16,90 | 0,60% | - |
| 25.04.2025 | 16,95 | 16,95 | 16,40 | 16,80 | -0,88% | - |
| 24.04.2025 | 17,10 | 17,10 | 16,60 | 16,95 | -0,88% | - |
| 23.04.2025 | 17,05 | 17,30 | 16,95 | 17,10 | 0,29% | - |
| 22.04.2025 | 16,60 | 17,20 | 16,60 | 17,05 | 2,71% | - |
| 17.04.2025 | 16,50 | 16,80 | 16,40 | 16,60 | 1,22% | - |
| 16.04.2025 | 16,35 | 16,80 | 16,25 | 16,40 | 0,00% | - |
| 15.04.2025 | 16,40 | 16,50 | 16,05 | 16,40 | -0,61% | 100,00 |
| 14.04.2025 | 16,60 | 16,60 | 16,20 | 16,50 | -0,60% | 132,00 |
| 11.04.2025 | 16,45 | 16,70 | 16,15 | 16,60 | 0,91% | - |
| 10.04.2025 | 16,75 | 16,90 | 16,10 | 16,45 | -5,46% | 10,00 |
| 09.04.2025 | 16,20 | 17,40 | 15,90 | 17,40 | 7,08% | - |
| 08.04.2025 | 16,15 | 16,80 | 16,00 | 16,25 | 0,00% | - |
| 07.04.2025 | 16,05 | 16,50 | 15,75 | 16,25 | 0,00% | - |
| 04.04.2025 | 16,60 | 16,90 | 16,20 | 16,25 | -2,40% | - |
| 03.04.2025 | 16,90 | 16,90 | 16,50 | 16,65 | -2,06% | - |
| 02.04.2025 | 17,20 | 17,20 | 16,70 | 17,00 | -1,73% | - |
| 01.04.2025 | 17,20 | 17,80 | 16,90 | 17,30 | 0,58% | - |
| 31.03.2025 | 17,20 | 17,30 | 16,90 | 17,20 | 0,00% | - |
| 28.03.2025 | 17,45 | 17,50 | 17,00 | 17,20 | -3,64% | - |
| 27.03.2025 | 17,80 | 18,15 | 17,60 | 17,85 | 0,85% | - |
| 26.03.2025 | 17,90 | 18,00 | 17,70 | 17,70 | -2,21% | - |
| 25.03.2025 | 17,75 | 18,10 | 17,65 | 18,10 | 1,12% | - |
| 24.03.2025 | 17,80 | 17,95 | 17,65 | 17,90 | 0,56% | - |
| 21.03.2025 | 17,80 | 18,05 | 17,55 | 17,80 | 0,28% | - |
| 20.03.2025 | 17,70 | 17,90 | 17,65 | 17,75 | -0,28% | - |
| 19.03.2025 | 17,40 | 17,90 | 17,35 | 17,80 | 2,30% | - |
| 18.03.2025 | 17,45 | 17,55 | 17,30 | 17,40 | -0,57% | 18,00 |
| 17.03.2025 | 17,65 | 17,70 | 17,45 | 17,50 | -0,85% | 1,00 |
| 14.03.2025 | 17,70 | 17,85 | 17,55 | 17,65 | 0,28% | - |
| 13.03.2025 | 17,70 | 17,95 | 16,80 | 17,60 | -0,85% | - |
| 12.03.2025 | 17,80 | 17,95 | 17,60 | 17,75 | 0,85% | - |
| 11.03.2025 | 18,10 | 18,35 | 17,55 | 17,60 | -2,76% | - |
| 10.03.2025 | 18,20 | 18,45 | 17,95 | 18,10 | -0,55% | - |
| 07.03.2025 | 18,00 | 18,40 | 17,90 | 18,20 | 1,11% | - |
| 06.03.2025 | 18,05 | 18,15 | 17,80 | 18,00 | -0,83% | - |
| 05.03.2025 | 17,90 | 18,25 | 17,80 | 18,15 | 2,54% | - |
| 04.03.2025 | 18,05 | 18,70 | 17,70 | 17,70 | -1,94% | - |
| 03.03.2025 | 18,30 | 18,55 | 17,85 | 18,05 | -2,17% | - |
| 28.02.2025 | 18,20 | 18,45 | 17,55 | 18,45 | 1,37% | - |
| 27.02.2025 | 18,60 | 18,60 | 18,00 | 18,20 | -1,89% | - |
| 26.02.2025 | 18,45 | 18,75 | 18,45 | 18,55 | -0,27% | - |
| 25.02.2025 | 18,45 | 18,80 | 18,45 | 18,60 | 1,09% | - |
| 24.02.2025 | 18,60 | 18,65 | 18,40 | 18,40 | -1,34% | - |
| 21.02.2025 | 18,40 | 18,70 | 18,40 | 18,65 | 1,63% | - |
| 20.02.2025 | 18,30 | 18,75 | 18,30 | 18,35 | 0,82% | - |
| 19.02.2025 | 18,20 | 18,25 | 18,05 | 18,20 | 0,00% | - |
| 18.02.2025 | 17,90 | 18,25 | 17,90 | 18,20 | 1,68% | - |
| 17.02.2025 | 17,95 | 18,05 | 17,85 | 17,90 | -0,28% | - |
| 14.02.2025 | 18,10 | 18,15 | 17,60 | 17,95 | -1,10% | - |
| 13.02.2025 | 18,00 | 18,35 | 18,00 | 18,15 | 0,28% | - |
| 12.02.2025 | 18,10 | 18,20 | 18,00 | 18,10 | -0,82% | - |
| 11.02.2025 | 18,30 | 18,35 | 18,15 | 18,25 | -0,27% | - |
| 10.02.2025 | 18,55 | 18,55 | 18,05 | 18,30 | -1,61% | - |
| 07.02.2025 | 18,40 | 18,60 | 18,15 | 18,60 | 1,09% | - |
| 06.02.2025 | 17,90 | 18,70 | 17,90 | 18,40 | 2,51% | - |
| 05.02.2025 | 17,70 | 18,00 | 17,70 | 17,95 | 0,84% | - |
| 04.02.2025 | 18,10 | 18,10 | 17,45 | 17,80 | -1,93% | - |
| 03.02.2025 | 17,90 | 18,55 | 17,80 | 18,15 | 1,68% | - |
| 31.01.2025 | 18,10 | 18,20 | 17,80 | 17,85 | -1,65% | - |
| 30.01.2025 | 17,70 | 18,20 | 17,70 | 18,15 | 2,83% | - |
| 29.01.2025 | 17,70 | 17,85 | 17,50 | 17,65 | -0,84% | - |
| 28.01.2025 | 17,45 | 17,80 | 17,40 | 17,80 | 3,49% | - |
| 27.01.2025 | 17,10 | 17,50 | 17,10 | 17,20 | 0,58% | - |
| 24.01.2025 | 17,20 | 17,35 | 17,10 | 17,10 | -0,87% | - |
| 23.01.2025 | 17,10 | 17,30 | 16,90 | 17,25 | 0,29% | - |
| 22.01.2025 | 17,00 | 17,30 | 17,00 | 17,20 | 0,58% | - |
| 21.01.2025 | 16,90 | 17,25 | 16,90 | 17,10 | 1,18% | - |
| 20.01.2025 | 17,10 | 17,10 | 16,80 | 16,90 | -2,03% | - |
| 17.01.2025 | 17,10 | 17,30 | 16,95 | 17,25 | 1,47% | - |
| 16.01.2025 | 17,40 | 17,40 | 16,90 | 17,00 | -2,30% | - |
| 15.01.2025 | 17,20 | 17,50 | 17,15 | 17,40 | 1,16% | - |
| 14.01.2025 | 17,35 | 17,35 | 17,10 | 17,20 | -0,86% | - |
| 13.01.2025 | 17,30 | 17,55 | 17,15 | 17,35 | 0,29% | - |
| 10.01.2025 | 17,05 | 17,50 | 17,05 | 17,30 | 0,58% | - |
| 09.01.2025 | 17,40 | 17,50 | 17,20 | 17,20 | -0,58% | - |
| 08.01.2025 | 17,45 | 17,45 | 17,10 | 17,30 | -0,29% | - |
| 07.01.2025 | 17,45 | 17,55 | 17,25 | 17,35 | -0,86% | - |
| 06.01.2025 | 17,65 | 17,70 | 17,45 | 17,50 | -1,13% | - |
| 03.01.2025 | 17,65 | 17,75 | 17,50 | 17,70 | 0,28% | - |
| 02.01.2025 | 17,40 | 17,75 | 17,35 | 17,65 | 1,73% | - |
| 30.12.2024 | 17,40 | 17,50 | 17,30 | 17,35 | -0,57% | - |
| 27.12.2024 | 17,45 | 17,60 | 17,05 | 17,45 | 0,00% | - |
| 23.12.2024 | 17,55 | 17,55 | 17,30 | 17,45 | -0,57% | - |
| 20.12.2024 | 17,80 | 17,90 | 16,05 | 17,55 | -1,40% | - |
| 19.12.2024 | 18,10 | 18,30 | 17,65 | 17,80 | -1,66% | - |
| 18.12.2024 | 18,00 | 18,35 | 17,95 | 18,10 | 0,56% | - |
| 17.12.2024 | 18,10 | 18,10 | 17,85 | 18,00 | -0,55% | - |
| 16.12.2024 | 18,40 | 18,40 | 17,95 | 18,10 | -1,63% | - |
| 13.12.2024 | 18,75 | 18,75 | 18,40 | 18,40 | -1,87% | - |
| 12.12.2024 | 18,60 | 19,00 | 18,50 | 18,75 | 0,81% | - |
| 11.12.2024 | 18,50 | 18,75 | 18,25 | 18,60 | 0,54% | - |