17,300€
-1,14%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,35 | 17,40 | 17,00 | 17,30 | -1,14% | - |
| 08.05.2025 | 17,35 | 17,60 | 17,35 | 17,50 | 0,57% | - |
| 07.05.2025 | 17,45 | 17,50 | 17,10 | 17,40 | 0,29% | 1,00 |
| 06.05.2025 | 17,25 | 17,50 | 17,25 | 17,35 | 0,29% | 10,00 |
| 05.05.2025 | 17,20 | 17,30 | 17,00 | 17,30 | 0,87% | 1,00 |
| 02.05.2025 | 17,00 | 17,20 | 16,90 | 17,15 | 1,18% | 3,00 |
| 30.04.2025 | 16,85 | 16,95 | 16,70 | 16,95 | 0,00% | - |
| 29.04.2025 | 16,85 | 16,95 | 16,85 | 16,95 | 0,59% | - |
| 28.04.2025 | 16,80 | 16,90 | 16,70 | 16,85 | 0,90% | - |
| 25.04.2025 | 16,60 | 16,70 | 16,50 | 16,70 | -1,76% | - |
| 24.04.2025 | 16,80 | 17,00 | 16,70 | 17,00 | -1,16% | - |
| 23.04.2025 | 17,10 | 17,40 | 17,05 | 17,20 | 0,58% | 4,00 |
| 22.04.2025 | 16,90 | 17,20 | 16,80 | 17,10 | 3,01% | - |
| 17.04.2025 | 16,50 | 16,70 | 16,50 | 16,60 | 0,61% | - |
| 16.04.2025 | 16,60 | 16,90 | 16,40 | 16,50 | 0,61% | - |
| 15.04.2025 | 16,15 | 16,40 | 16,10 | 16,40 | 0,00% | - |
| 14.04.2025 | 16,40 | 16,60 | 16,00 | 16,40 | -0,61% | 64,00 |
| 11.04.2025 | 16,55 | 16,70 | 16,00 | 16,50 | 1,85% | - |
| 10.04.2025 | 16,85 | 17,00 | 15,90 | 16,20 | -7,43% | - |
| 09.04.2025 | 16,15 | 17,55 | 15,90 | 17,50 | 8,36% | - |
| 08.04.2025 | 16,25 | 16,90 | 16,00 | 16,15 | -1,52% | - |
| 07.04.2025 | 16,15 | 17,00 | 15,60 | 16,40 | 2,18% | - |
| 04.04.2025 | 16,75 | 16,90 | 16,00 | 16,05 | -2,13% | - |
| 03.04.2025 | 16,85 | 17,05 | 16,30 | 16,40 | -2,96% | - |
| 02.04.2025 | 17,10 | 17,10 | 16,70 | 16,90 | -1,74% | 1,00 |
| 01.04.2025 | 17,20 | 17,70 | 16,95 | 17,20 | 0,00% | 3,00 |
| 31.03.2025 | 17,15 | 17,20 | 16,90 | 17,20 | 0,88% | 99,00 |
| 28.03.2025 | 17,35 | 17,50 | 17,05 | 17,05 | -3,94% | 10,00 |
| 27.03.2025 | 17,90 | 17,90 | 17,75 | 17,75 | -0,28% | - |
| 26.03.2025 | 17,95 | 17,95 | 17,80 | 17,80 | -1,11% | - |
| 25.03.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 1,12% | - |
| 24.03.2025 | 17,75 | 18,00 | 17,60 | 17,80 | -0,28% | 5,00 |
| 21.03.2025 | 17,85 | 17,85 | 17,75 | 17,85 | 0,00% | - |
| 20.03.2025 | 17,85 | 17,95 | 17,85 | 17,85 | 0,28% | - |
| 19.03.2025 | 17,60 | 17,85 | 17,60 | 17,80 | 2,01% | - |
| 18.03.2025 | 17,45 | 17,50 | 17,40 | 17,45 | -0,85% | - |
| 17.03.2025 | 17,50 | 17,65 | 17,50 | 17,60 | -1,12% | - |
| 14.03.2025 | 17,65 | 17,85 | 17,40 | 17,80 | 1,14% | 2,00 |
| 13.03.2025 | 17,60 | 17,65 | 16,85 | 17,60 | 0,86% | 450,00 |
| 12.03.2025 | 17,55 | 17,70 | 17,40 | 17,45 | -0,57% | 85,00 |
| 11.03.2025 | 18,15 | 18,15 | 17,30 | 17,55 | -2,23% | - |
| 10.03.2025 | 18,20 | 18,25 | 17,85 | 17,95 | -1,91% | - |
| 07.03.2025 | 18,20 | 18,30 | 18,05 | 18,30 | 2,81% | 29,00 |
| 06.03.2025 | 18,10 | 18,10 | 17,70 | 17,80 | -1,66% | 160,00 |
| 05.03.2025 | 17,85 | 18,15 | 17,55 | 18,10 | 2,84% | 400,00 |
| 04.03.2025 | 18,60 | 18,60 | 17,60 | 17,60 | -1,12% | 1,00 |
| 03.03.2025 | 18,50 | 18,70 | 17,75 | 17,80 | -2,47% | 255,00 |
| 28.02.2025 | 18,25 | 18,25 | 18,10 | 18,25 | -0,27% | - |
| 27.02.2025 | 18,20 | 18,30 | 18,10 | 18,30 | -1,35% | - |
| 26.02.2025 | 18,50 | 18,60 | 18,30 | 18,55 | -1,07% | 101,00 |
| 25.02.2025 | 18,75 | 18,80 | 18,65 | 18,75 | 1,90% | - |
| 24.02.2025 | 18,50 | 18,70 | 18,30 | 18,40 | -0,81% | 5,00 |
| 21.02.2025 | 18,50 | 18,80 | 18,30 | 18,55 | 0,54% | 235,00 |
| 20.02.2025 | 18,55 | 18,55 | 18,45 | 18,45 | 0,82% | - |
| 19.02.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 0,27% | - |
| 18.02.2025 | 18,20 | 18,25 | 18,15 | 18,25 | 2,24% | - |
| 17.02.2025 | 18,00 | 18,05 | 17,70 | 17,85 | 0,00% | 1.100,00 |
| 14.02.2025 | 17,85 | 17,85 | 17,10 | 17,85 | 0,00% | 3.297,00 |
| 13.02.2025 | 18,15 | 18,15 | 17,80 | 17,85 | -0,83% | - |
| 12.02.2025 | 18,15 | 18,20 | 17,95 | 18,00 | -0,28% | - |
| 11.02.2025 | 18,15 | 18,15 | 18,00 | 18,05 | -1,37% | 150,00 |
| 10.02.2025 | 18,30 | 18,35 | 18,10 | 18,30 | -1,35% | - |
| 07.02.2025 | 18,40 | 18,60 | 18,35 | 18,55 | 0,82% | - |
| 06.02.2025 | 18,25 | 18,40 | 18,25 | 18,40 | 3,08% | - |
| 05.02.2025 | 17,85 | 17,90 | 17,60 | 17,85 | 0,56% | 55,00 |
| 04.02.2025 | 17,75 | 17,75 | 17,50 | 17,75 | -0,56% | 2,00 |
| 03.02.2025 | 18,05 | 18,40 | 17,85 | 17,85 | 0,00% | 28,00 |
| 31.01.2025 | 18,10 | 18,20 | 17,75 | 17,85 | -1,38% | 94,00 |
| 30.01.2025 | 18,10 | 18,15 | 18,05 | 18,10 | 1,97% | - |
| 29.01.2025 | 17,70 | 18,00 | 17,70 | 17,75 | 0,28% | 2,00 |
| 28.01.2025 | 17,35 | 17,70 | 17,25 | 17,70 | 2,91% | 666,00 |
| 27.01.2025 | 17,05 | 17,30 | 17,05 | 17,20 | 1,47% | 15,00 |
| 24.01.2025 | 17,10 | 17,15 | 16,95 | 16,95 | -0,88% | 55,00 |
| 23.01.2025 | 17,00 | 17,30 | 16,80 | 17,10 | 1,18% | 85,00 |
| 22.01.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 0,60% | - |
| 21.01.2025 | 16,90 | 16,90 | 16,80 | 16,80 | -0,59% | - |
| 20.01.2025 | 17,00 | 17,00 | 16,80 | 16,90 | -1,17% | 152,00 |
| 17.01.2025 | 17,10 | 17,15 | 17,00 | 17,10 | 0,59% | - |
| 16.01.2025 | 17,10 | 17,10 | 16,90 | 17,00 | -2,02% | 1,00 |
| 15.01.2025 | 17,25 | 17,40 | 17,25 | 17,35 | 1,46% | - |
| 14.01.2025 | 17,25 | 17,30 | 17,10 | 17,10 | -1,16% | - |
| 13.01.2025 | 17,45 | 17,45 | 17,15 | 17,30 | 0,00% | 62,00 |
| 10.01.2025 | 17,20 | 17,35 | 17,15 | 17,30 | 0,29% | - |
| 09.01.2025 | 17,25 | 17,30 | 17,20 | 17,25 | 0,29% | - |
| 08.01.2025 | 17,20 | 17,30 | 17,20 | 17,20 | -1,71% | 30,00 |
| 07.01.2025 | 17,45 | 17,50 | 17,30 | 17,50 | 0,29% | 100,00 |
| 06.01.2025 | 17,50 | 17,50 | 17,45 | 17,45 | -0,85% | - |
| 03.01.2025 | 17,60 | 17,70 | 17,50 | 17,60 | 0,28% | - |
| 02.01.2025 | 17,45 | 17,65 | 17,40 | 17,55 | 0,57% | 4,00 |
| 30.12.2024 | 17,45 | 17,60 | 17,30 | 17,45 | -0,29% | 11,00 |
| 27.12.2024 | 17,60 | 17,60 | 17,50 | 17,50 | 0,57% | - |
| 23.12.2024 | 17,45 | 17,70 | 17,40 | 17,40 | -0,57% | 17,00 |
| 20.12.2024 | 17,55 | 17,75 | 17,50 | 17,50 | -1,69% | - |
| 19.12.2024 | 17,90 | 17,90 | 17,60 | 17,80 | -2,20% | 130,00 |
| 18.12.2024 | 18,10 | 18,25 | 17,90 | 18,20 | 1,96% | 202,00 |
| 17.12.2024 | 18,05 | 18,10 | 17,70 | 17,85 | -1,11% | 681,00 |
| 16.12.2024 | 18,10 | 18,30 | 18,00 | 18,05 | -1,90% | 1,00 |
| 13.12.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -0,81% | - |
| 12.12.2024 | 18,65 | 18,75 | 18,55 | 18,55 | -0,27% | - |
| 11.12.2024 | 18,60 | 18,70 | 18,40 | 18,60 | 0,54% | 4,00 |