16,000€
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 1,00 |
| 13.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 8,00 |
| 10.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | 66,00 |
| 09.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 20,00 |
| 08.10.2025 | 15,90 | 16,10 | 15,80 | 15,80 | -2,47% | 481,00 |
| 07.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 63,00 |
| 06.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 18,00 |
| 03.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 1,00 |
| 02.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 156,00 |
| 01.10.2025 | 16,50 | 16,50 | 16,00 | 16,20 | 0,00% | 504,00 |
| 30.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 100,00 |
| 23.09.2025 | 16,40 | 16,70 | 16,20 | 16,20 | -2,99% | 373,00 |
| 22.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | 7,00 |
| 08.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 1,00 |
| 05.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 20,00 |
| 01.09.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | 3,00 |
| 27.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | 11,00 |
| 25.08.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -4,55% | 15,00 |
| 22.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 283,00 |
| 20.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 95,00 |
| 18.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 100,00 |
| 14.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 58,00 |
| 13.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 8,59% | 17,00 |
| 04.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 1,00 |
| 01.08.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 0,61% | 3,00 |
| 31.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | 2,00 |
| 23.07.2025 | 17,50 | 17,50 | 17,00 | 17,20 | 3,61% | 50,00 |
| 22.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | 22,00 |
| 15.07.2025 | 17,40 | 17,40 | 16,90 | 16,90 | -0,59% | 256,00 |
| 10.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 100,00 |
| 07.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | 1,00 |
| 02.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 1,00 |
| 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 |