17,100€
3,01%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 01.07.2025 | 17,00 | 17,00 | 16,60 | 16,60 | -1,78% | 4,00 |
| 30.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 10,00 |
| 25.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 60,00 |
| 24.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 1,00 |
| 23.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 6,00 |
| 18.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 2,00 |
| 17.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 140,00 |
| 16.06.2025 | 16,30 | 16,70 | 16,30 | 16,30 | -4,12% | 102,00 |
| 11.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -4,49% | 100,00 |
| 09.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 1,00 |
| 05.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 5,00 |
| 03.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 10,00 |
| 02.06.2025 | 17,60 | 17,70 | 17,20 | 17,20 | -0,58% | 4,00 |
| 23.05.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,14% | 4,00 |
| 19.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 15,00 |
| 16.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 16,00 |
| 15.05.2025 | 17,70 | 17,70 | 17,20 | 17,20 | 0,58% | 2,00 |
| 07.05.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -2,29% | 2,00 |
| 06.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 10,00 |
| 05.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 1,00 |
| 02.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 3,00 |
| 23.04.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 5,45% | 4,00 |
| 15.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 1,00 |
| 14.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | 64,00 |
| 07.04.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -4,79% | 2,00 |
| 02.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | 1,00 |
| 01.04.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 1,78% | 3,00 |
| 31.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | 99,00 |
| 28.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 10,00 |
| 24.03.2025 | 18,00 | 18,00 | 17,60 | 17,60 | 1,15% | 5,00 |
| 14.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 2,00 |
| 13.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 450,00 |
| 12.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 85,00 |
| 11.03.2025 | 18,10 | 18,10 | 17,30 | 17,30 | -4,42% | 182,00 |
| 07.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | 29,00 |
| 06.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 160,00 |
| 05.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | 400,00 |
| 04.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | 1,00 |
| 03.03.2025 | 18,70 | 18,70 | 17,80 | 17,80 | -2,73% | 255,00 |
| 26.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 101,00 |
| 24.02.2025 | 18,70 | 18,70 | 18,30 | 18,30 | -1,08% | 5,00 |
| 21.02.2025 | 18,30 | 18,80 | 18,30 | 18,50 | 3,93% | 235,00 |
| 17.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 1.100,00 |
| 14.02.2025 | 17,60 | 17,80 | 17,10 | 17,80 | -1,11% | 3.297,00 |
| 11.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 150,00 |
| 10.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | 101,00 |
| 05.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 55,00 |
| 04.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | 2,00 |
| 03.02.2025 | 18,30 | 18,40 | 17,90 | 17,90 | -0,56% | 28,00 |
| 31.01.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | 94,00 |
| 29.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 2,00 |
| 28.01.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 1,16% | 666,00 |
| 27.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 15,00 |
| 24.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 55,00 |
| 23.01.2025 | 16,80 | 17,30 | 16,80 | 16,80 | 0,00% | 85,00 |
| 20.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 152,00 |
| 16.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 1,00 |
| 13.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 62,00 |
| 08.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 30,00 |
| 07.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 100,00 |
| 02.01.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -1,14% | 4,00 |
| 30.12.2024 | 17,30 | 17,60 | 17,30 | 17,60 | -0,56% | 11,00 |
| 23.12.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | 17,00 |
| 19.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 130,00 |
| 18.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 202,00 |
| 17.12.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -2,73% | 681,00 |
| 16.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 1,00 |
| 11.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 4,00 |
| 04.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 50,00 |
| 03.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 45,00 |
| 02.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 6,25% | 2,00 |
| 27.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 9,00 |
| 25.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | 3,00 |
| 22.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | 7,00 |
| 15.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | 1,00 |
| 07.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 60,00 |
| 05.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | 286,00 |
| 04.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 1,00 |
| 01.11.2024 | 17,90 | 18,00 | 17,60 | 17,60 | -1,68% | 4,00 |
| 29.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 250,00 |
| 23.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 1,00 |
| 17.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 1,00 |
| 15.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 1,00 |
| 07.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 220,00 |
| 04.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 300,00 |
| 02.10.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -1,61% | 254,00 |
| 01.10.2024 | 19,20 | 19,20 | 18,60 | 18,60 | -1,06% | 29,00 |
| 25.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 40,00 |
| 20.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | 200,00 |
| 18.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | 522,00 |
| 17.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 250,00 |
| 16.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | 1,00 |
| 10.09.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | 6.213,00 |
| 09.09.2024 | 19,00 | 19,00 | 18,60 | 18,70 | 1,63% | 131,00 |
| 02.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 2,00 |
| 29.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | 159,00 |
| 28.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 5,29% | 214,00 |
| 16.08.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,00% | 328,00 |
| 15.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 2,00 |