17,100€
-2,29%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 17,50 | 17,55 | 17,35 | 17,45 | -0,29% | - |
| 27.05.2025 | 17,50 | 17,50 | 17,30 | 17,50 | 0,00% | - |
| 26.05.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 1,45% | - |
| 23.05.2025 | 17,40 | 17,40 | 17,10 | 17,25 | -0,86% | - |
| 22.05.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 0,87% | - |
| 21.05.2025 | 17,50 | 17,55 | 17,20 | 17,25 | -1,43% | - |
| 20.05.2025 | 17,80 | 17,80 | 17,45 | 17,50 | -2,23% | - |
| 19.05.2025 | 17,70 | 17,90 | 17,60 | 17,90 | 0,56% | - |
| 16.05.2025 | 17,60 | 17,85 | 17,55 | 17,80 | 1,42% | - |
| 15.05.2025 | 17,30 | 17,60 | 17,30 | 17,55 | 0,86% | - |
| 14.05.2025 | 17,25 | 17,50 | 17,20 | 17,40 | 0,00% | - |
| 13.05.2025 | 17,60 | 17,60 | 17,20 | 17,40 | -1,42% | - |
| 12.05.2025 | 17,30 | 17,70 | 17,25 | 17,65 | 2,02% | - |
| 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% | - |