16,150€
0,94%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 16,25 | 16,25 | 16,10 | 16,15 | 0,94% | - |
| 16.10.2026 | 16,15 | 16,25 | 15,95 | 16,00 | -1,23% | - |
| 15.10.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 14.10.2026 | 16,15 | 16,25 | 16,10 | 16,20 | -1,52% | - |
| 13.10.2026 | 16,40 | 16,55 | 16,40 | 16,45 | 0,30% | - |
| 12.10.2026 | 16,30 | 16,40 | 16,20 | 16,40 | -0,30% | 4.500,00 |
| 09.10.2026 | 16,40 | 16,45 | 16,35 | 16,45 | 0,61% | 10,00 |
| 08.10.2026 | 16,40 | 16,45 | 16,35 | 16,35 | -0,91% | 54,00 |
| 07.10.2026 | 16,45 | 16,55 | 16,35 | 16,50 | 0,00% | - |
| 06.10.2026 | 16,45 | 16,55 | 16,40 | 16,50 | -0,90% | 13,00 |
| 05.10.2026 | 16,55 | 16,70 | 16,55 | 16,65 | 0,00% | - |
| 02.10.2026 | 16,65 | 16,75 | 16,55 | 16,65 | -0,30% | - |
| 01.10.2026 | 16,70 | 16,80 | 16,55 | 16,70 | -0,89% | - |
| 30.09.2026 | 16,85 | 16,90 | 16,75 | 16,85 | 1,51% | - |
| 29.09.2026 | 16,55 | 16,60 | 16,45 | 16,60 | -1,78% | - |
| 28.09.2026 | 16,85 | 17,05 | 16,85 | 16,90 | -0,29% | - |
| 25.09.2026 | 16,95 | 17,05 | 16,85 | 16,95 | 1,19% | - |
| 24.09.2026 | 16,75 | 16,75 | 16,65 | 16,75 | 0,90% | - |
| 23.09.2026 | 16,60 | 16,60 | 16,50 | 16,60 | 0,30% | - |
| 22.09.2026 | 16,60 | 16,60 | 16,45 | 16,55 | 0,30% | - |
| 21.09.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -0,30% | - |
| 18.09.2026 | 16,50 | 16,65 | 16,45 | 16,55 | -1,19% | - |
| 17.09.2026 | 16,70 | 16,80 | 16,70 | 16,75 | 1,82% | - |
| 16.09.2026 | 16,40 | 16,50 | 16,40 | 16,45 | -1,20% | - |
| 15.09.2026 | 16,65 | 16,70 | 16,55 | 16,65 | -0,30% | - |
| 14.09.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,91% | - |
| 11.09.2026 | 16,50 | 16,55 | 16,40 | 16,55 | 0,30% | - |
| 10.09.2026 | 16,50 | 16,60 | 16,45 | 16,50 | -0,30% | - |
| 09.09.2026 | 16,55 | 16,65 | 16,45 | 16,55 | -0,90% | - |
| 08.09.2026 | 16,70 | 16,80 | 16,60 | 16,70 | 0,60% | - |
| 07.09.2026 | 16,55 | 16,70 | 16,45 | 16,60 | 0,30% | 13,00 |
| 04.09.2026 | 16,40 | 16,65 | 16,40 | 16,55 | 0,61% | - |
| 03.09.2026 | 16,40 | 16,55 | 16,30 | 16,45 | 2,81% | - |
| 02.09.2026 | 15,95 | 16,10 | 15,85 | 16,00 | -1,54% | 216,00 |
| 01.09.2026 | 16,45 | 16,45 | 16,20 | 16,25 | -0,31% | - |
| 31.08.2026 | 16,35 | 16,45 | 16,30 | 16,30 | -1,21% | - |
| 28.08.2026 | 16,55 | 16,55 | 16,45 | 16,50 | 0,61% | 336,00 |
| 27.08.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -1,50% | - |
| 26.08.2026 | 16,60 | 16,65 | 16,55 | 16,65 | 1,83% | - |
| 25.08.2026 | 16,40 | 16,45 | 16,35 | 16,35 | 0,31% | - |
| 24.08.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 21.08.2026 | 16,35 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 20.08.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -0,91% | - |
| 19.08.2026 | 16,45 | 16,50 | 16,35 | 16,45 | 10,40% | - |
| 05.05.2026 | 14,70 | 14,90 | 14,65 | 14,90 | 1,02% | - |
| 04.05.2026 | 14,25 | 14,75 | 14,15 | 14,75 | 3,51% | - |
| 30.04.2026 | 13,90 | 14,35 | 13,85 | 14,25 | 1,42% | - |
| 29.04.2026 | 14,15 | 14,15 | 14,00 | 14,05 | 0,00% | - |
| 28.04.2026 | 14,00 | 14,15 | 14,00 | 14,05 | -1,40% | - |
| 27.04.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -1,38% | - |
| 24.04.2026 | 14,50 | 14,55 | 14,45 | 14,45 | -1,03% | - |
| 23.04.2026 | 14,55 | 14,65 | 14,50 | 14,60 | -3,31% | 1.015,00 |
| 22.04.2026 | 15,15 | 15,15 | 15,05 | 15,10 | -0,98% | - |
| 21.04.2026 | 15,35 | 15,35 | 15,20 | 15,25 | -0,65% | - |
| 20.04.2026 | 15,40 | 15,45 | 15,35 | 15,35 | -0,65% | - |
| 17.04.2026 | 15,15 | 15,65 | 14,95 | 15,45 | 0,65% | 792,00 |
| 16.04.2026 | 15,25 | 15,35 | 15,25 | 15,35 | 0,66% | - |
| 15.04.2026 | 15,30 | 15,40 | 15,25 | 15,25 | 0,33% | - |
| 14.04.2026 | 15,25 | 15,30 | 15,10 | 15,20 | 0,00% | - |
| 13.04.2026 | 15,25 | 15,40 | 15,20 | 15,20 | -1,94% | 1.200,00 |
| 10.04.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -0,32% | - |
| 09.04.2026 | 15,70 | 15,70 | 15,50 | 15,55 | -4,01% | - |
| 08.04.2026 | 16,15 | 16,25 | 16,10 | 16,20 | 3,51% | - |
| 07.04.2026 | 15,75 | 15,80 | 15,65 | 15,65 | -0,95% | 66,00 |
| 02.04.2026 | 15,80 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 01.04.2026 | 15,80 | 15,90 | 15,70 | 15,80 | 2,27% | - |
| 31.03.2026 | 15,50 | 15,50 | 15,35 | 15,45 | -1,28% | - |
| 30.03.2026 | 15,55 | 15,70 | 15,50 | 15,65 | -0,32% | - |
| 27.03.2026 | 16,15 | 16,25 | 15,70 | 15,70 | -2,79% | 68,00 |
| 26.03.2026 | 15,90 | 16,20 | 15,90 | 16,15 | 0,00% | - |
| 25.03.2026 | 15,90 | 16,20 | 15,90 | 16,15 | 1,25% | - |
| 24.03.2026 | 15,80 | 16,05 | 15,80 | 15,95 | 1,27% | - |
| 23.03.2026 | 15,65 | 16,05 | 15,55 | 15,75 | 0,64% | - |
| 20.03.2026 | 16,05 | 16,05 | 15,65 | 15,65 | -1,88% | 14,00 |
| 19.03.2026 | 15,80 | 15,95 | 15,80 | 15,95 | -3,04% | - |
| 18.03.2026 | 16,45 | 16,60 | 16,40 | 16,45 | 1,86% | - |
| 17.03.2026 | 16,00 | 16,25 | 16,00 | 16,15 | 1,25% | - |
| 16.03.2026 | 16,05 | 16,20 | 15,95 | 15,95 | -0,93% | - |
| 13.03.2026 | 16,15 | 16,15 | 16,00 | 16,10 | -1,53% | - |
| 12.03.2026 | 16,35 | 16,35 | 16,25 | 16,35 | -0,61% | - |
| 11.03.2026 | 16,45 | 16,50 | 16,30 | 16,45 | 1,23% | - |
| 10.03.2026 | 16,20 | 16,45 | 16,20 | 16,25 | -1,22% | - |
| 09.03.2026 | 16,25 | 16,50 | 16,15 | 16,45 | -1,50% | 1.090,00 |
| 06.03.2026 | 16,75 | 16,75 | 16,55 | 16,70 | -0,30% | - |
| 05.03.2026 | 16,85 | 16,90 | 16,65 | 16,75 | -3,74% | - |
| 04.03.2026 | 16,95 | 17,40 | 16,90 | 17,40 | 2,65% | - |
| 03.03.2026 | 17,00 | 17,00 | 16,45 | 16,95 | -2,87% | - |
| 02.03.2026 | 17,55 | 17,55 | 17,40 | 17,45 | -5,16% | 75,00 |
| 27.02.2026 | 18,50 | 18,50 | 18,40 | 18,40 | 0,27% | - |
| 26.02.2026 | 18,35 | 18,35 | 18,25 | 18,35 | -1,87% | - |
| 25.02.2026 | 18,20 | 18,70 | 18,05 | 18,70 | 3,31% | - |
| 24.02.2026 | 18,20 | 18,25 | 18,05 | 18,10 | -0,28% | - |
| 23.02.2026 | 18,05 | 18,15 | 18,05 | 18,15 | 0,83% | - |
| 20.02.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -3,23% | - |
| 19.02.2026 | 18,55 | 18,60 | 18,40 | 18,60 | 0,27% | - |
| 18.02.2026 | 18,60 | 18,70 | 18,55 | 18,55 | 0,00% | - |
| 17.02.2026 | 18,60 | 18,60 | 18,45 | 18,55 | 1,09% | - |
| 16.02.2026 | 18,30 | 18,35 | 18,25 | 18,35 | -0,27% | - |
| 13.02.2026 | 18,35 | 18,45 | 18,30 | 18,40 | 1,66% | - |
| 12.02.2026 | 17,80 | 18,20 | 17,80 | 18,10 | -1,36% | - |