18,650€
4,78%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 17,70 | 18,00 | 17,70 | 17,75 | -0,56% | 273,00 |
| 10.02.2026 | 17,70 | 18,05 | 17,55 | 17,85 | 1,42% | 542,00 |
| 09.02.2026 | 17,65 | 17,70 | 17,60 | 17,60 | -0,56% | - |
| 06.02.2026 | 17,70 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 05.02.2026 | 17,60 | 17,70 | 17,60 | 17,70 | 0,28% | - |
| 04.02.2026 | 17,50 | 17,65 | 17,40 | 17,65 | 2,62% | 63,00 |
| 03.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 02.02.2026 | 16,75 | 16,80 | 16,75 | 16,80 | 1,20% | - |
| 30.01.2026 | 16,35 | 16,60 | 16,30 | 16,60 | 5,73% | 168,00 |
| 29.01.2026 | 16,00 | 16,05 | 15,70 | 15,70 | -3,68% | - |
| 28.01.2026 | 16,25 | 16,30 | 16,25 | 16,30 | 0,00% | - |
| 27.01.2026 | 16,35 | 16,40 | 16,30 | 16,30 | -2,10% | - |
| 26.01.2026 | 16,70 | 16,80 | 16,50 | 16,65 | 2,15% | - |
| 23.01.2026 | 16,30 | 16,50 | 16,25 | 16,30 | -1,81% | 2,00 |
| 22.01.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 21.01.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | - |
| 20.01.2026 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | - |
| 19.01.2026 | 16,60 | 16,65 | 16,60 | 16,60 | 0,00% | - |
| 16.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 15.01.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 14.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -5,17% | - |
| 09.01.2026 | 16,90 | 17,40 | 16,90 | 17,40 | 2,96% | - |
| 08.01.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 2,42% | - |
| 06.01.2026 | 16,60 | 16,60 | 16,40 | 16,50 | 1,85% | - |
| 29.12.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -2,41% | - |
| 23.12.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | 1,00 |
| 22.12.2025 | 16,30 | 16,30 | 16,25 | 16,30 | 0,00% | - |
| 19.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 16.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 12.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | - |
| 11.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,95% | - |
| 09.12.2025 | 15,80 | 15,80 | 15,75 | 15,80 | -0,63% | - |
| 08.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 05.12.2025 | 16,00 | 16,00 | 15,85 | 16,00 | -0,62% | - |
| 04.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 03.12.2025 | 16,00 | 16,00 | 15,85 | 16,00 | -1,84% | - |
| 02.12.2025 | 16,30 | 16,40 | 16,30 | 16,30 | 0,93% | - |
| 01.12.2025 | 16,20 | 16,20 | 16,15 | 16,15 | -0,92% | - |
| 28.11.2025 | 16,30 | 16,30 | 16,10 | 16,30 | 0,00% | 14,00 |
| 27.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 26.11.2025 | 16,40 | 16,40 | 16,10 | 16,40 | 0,61% | 196,00 |
| 25.11.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,31% | - |
| 24.11.2025 | 16,25 | 16,25 | 16,10 | 16,25 | -0,31% | 2,00 |
| 19.11.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 18.11.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 17.11.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -4,17% | - |
| 14.11.2025 | 16,90 | 16,90 | 16,75 | 16,80 | 1,20% | - |
| 13.11.2025 | 17,00 | 17,00 | 16,60 | 16,60 | -2,35% | - |
| 12.11.2025 | 17,00 | 17,05 | 16,90 | 17,00 | 0,00% | - |
| 11.11.2025 | 17,05 | 17,05 | 17,00 | 17,00 | -0,58% | - |
| 10.11.2025 | 16,40 | 17,85 | 16,20 | 17,10 | 6,21% | 1.704,00 |
| 07.11.2025 | 16,20 | 16,30 | 16,05 | 16,10 | 0,00% | 40,00 |
| 06.11.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -2,42% | - |
| 05.11.2025 | 16,30 | 16,50 | 16,20 | 16,50 | -0,60% | - |
| 04.11.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 2,79% | - |
| 03.11.2025 | 16,15 | 16,40 | 16,10 | 16,15 | -0,31% | 61,00 |
| 31.10.2025 | 16,20 | 16,30 | 16,10 | 16,20 | 3,51% | 65,00 |
| 29.10.2025 | 15,65 | 15,65 | 15,60 | 15,65 | -3,40% | - |
| 28.10.2025 | 16,15 | 16,25 | 16,10 | 16,20 | 1,89% | - |
| 27.10.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,31% | - |
| 24.10.2025 | 15,90 | 16,00 | 15,85 | 15,95 | -0,93% | - |
| 23.10.2025 | 16,05 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 22.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -0,93% | - |
| 21.10.2025 | 16,10 | 16,30 | 16,10 | 16,15 | -0,62% | 198,00 |
| 20.10.2025 | 16,05 | 16,30 | 16,05 | 16,25 | 1,56% | - |
| 17.10.2025 | 16,00 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 16.10.2025 | 15,95 | 16,00 | 15,90 | 16,00 | 1,27% | - |
| 14.10.2025 | 15,85 | 16,00 | 15,70 | 15,80 | 1,28% | 1,00 |
| 10.10.2025 | 15,85 | 15,90 | 15,60 | 15,60 | -1,27% | - |
| 09.10.2025 | 15,75 | 15,80 | 15,70 | 15,80 | -1,25% | - |
| 08.10.2025 | 15,95 | 16,00 | 15,90 | 16,00 | -1,23% | - |
| 07.10.2025 | 16,15 | 16,20 | 16,10 | 16,20 | 0,00% | 63,00 |
| 06.10.2025 | 16,10 | 16,20 | 15,90 | 16,20 | -1,22% | - |
| 03.10.2025 | 16,30 | 16,40 | 16,10 | 16,40 | 3,14% | 1,00 |
| 02.10.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -2,45% | 36,00 |
| 01.10.2025 | 16,25 | 16,40 | 16,25 | 16,30 | -1,21% | - |
| 30.09.2025 | 16,45 | 16,50 | 16,45 | 16,50 | 0,00% | - |
| 29.09.2025 | 16,40 | 16,50 | 16,40 | 16,50 | -1,20% | - |
| 26.09.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 0,60% | - |
| 25.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 19.09.2025 | 16,75 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 18.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 17.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 16.09.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,17% | - |
| 12.09.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,44% | - |
| 10.09.2025 | 17,30 | 17,40 | 17,30 | 17,35 | 1,17% | - |
| 09.09.2025 | 17,20 | 17,20 | 17,10 | 17,15 | 0,29% | - |
| 08.09.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 05.09.2025 | 17,10 | 17,30 | 17,00 | 17,10 | -1,72% | 20,00 |
| 04.09.2025 | 17,25 | 17,40 | 17,25 | 17,40 | 0,29% | - |
| 03.09.2025 | 17,20 | 17,35 | 17,20 | 17,35 | 0,87% | - |
| 02.09.2025 | 17,30 | 17,30 | 17,05 | 17,20 | -1,15% | - |
| 01.09.2025 | 17,25 | 17,60 | 17,25 | 17,40 | 2,35% | 3,00 |
| 29.08.2025 | 17,45 | 17,50 | 17,00 | 17,00 | -2,58% | - |
| 28.08.2025 | 17,45 | 17,50 | 17,35 | 17,45 | 0,58% | - |
| 27.08.2025 | 17,35 | 17,50 | 17,25 | 17,35 | 2,06% | 11,00 |
| 26.08.2025 | 16,90 | 17,00 | 16,90 | 17,00 | -0,29% | - |
| 25.08.2025 | 17,10 | 17,20 | 17,00 | 17,05 | -3,13% | 13,00 |
| 22.08.2025 | 17,35 | 17,65 | 17,35 | 17,60 | 1,15% | 283,00 |
| 21.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | - |