17,100€
2,40%
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 | 17,15 | 16,90 | 17,10 | 2,40% | 1,00 |
01.07.2025 | 16,85 | 17,00 | 16,70 | 16,70 | 0,60% | 2,00 |
30.06.2025 | 16,70 | 16,75 | 16,50 | 16,60 | -1,19% | - |
27.06.2025 | 16,75 | 16,95 | 16,70 | 16,80 | 0,60% | - |
26.06.2025 | 16,60 | 16,70 | 16,50 | 16,70 | 1,21% | - |
25.06.2025 | 16,65 | 16,70 | 16,50 | 16,50 | -0,60% | 60,00 |
24.06.2025 | 16,70 | 16,90 | 16,60 | 16,60 | 2,47% | - |
23.06.2025 | 16,10 | 16,25 | 16,10 | 16,20 | -1,22% | - |
20.06.2025 | 16,40 | 16,60 | 16,30 | 16,40 | -1,20% | - |
19.06.2025 | 16,75 | 16,80 | 16,60 | 16,60 | 0,00% | - |
18.06.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 2,47% | - |
17.06.2025 | 16,30 | 16,40 | 16,20 | 16,20 | -1,82% | 140,00 |
16.06.2025 | 16,50 | 16,70 | 16,50 | 16,50 | -0,60% | 101,00 |
13.06.2025 | 16,60 | 16,70 | 16,60 | 16,60 | -2,35% | - |
12.06.2025 | 17,05 | 17,10 | 16,90 | 17,00 | -0,87% | - |
11.06.2025 | 17,20 | 17,30 | 17,00 | 17,15 | -2,00% | 100,00 |
10.06.2025 | 17,50 | 17,60 | 17,30 | 17,50 | -0,57% | - |
09.06.2025 | 17,50 | 17,80 | 17,45 | 17,60 | 0,00% | 1,00 |
06.06.2025 | 17,45 | 17,65 | 17,45 | 17,60 | 1,15% | - |
05.06.2025 | 17,50 | 17,55 | 17,30 | 17,40 | 0,29% | 5,00 |
04.06.2025 | 17,40 | 17,40 | 17,30 | 17,35 | -0,86% | - |
03.06.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 0,57% | 10,00 |
02.06.2025 | 17,40 | 17,70 | 17,20 | 17,40 | 0,29% | 4,00 |
30.05.2025 | 17,55 | 17,60 | 17,20 | 17,35 | 0,29% | - |
29.05.2025 | 17,55 | 17,60 | 17,20 | 17,30 | -0,57% | - |
28.05.2025 | 17,40 | 17,50 | 17,40 | 17,40 | -0,57% | - |
27.05.2025 | 17,30 | 17,55 | 17,30 | 17,50 | 0,00% | - |
26.05.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 2,04% | - |
23.05.2025 | 17,20 | 17,50 | 17,00 | 17,15 | -1,15% | 4,00 |
22.05.2025 | 17,30 | 17,40 | 17,20 | 17,35 | -0,29% | - |
21.05.2025 | 17,55 | 17,55 | 17,35 | 17,40 | -0,57% | - |
20.05.2025 | 17,50 | 17,60 | 17,45 | 17,50 | -1,69% | - |
19.05.2025 | 17,80 | 17,80 | 17,50 | 17,80 | 0,28% | 15,00 |
16.05.2025 | 17,65 | 17,80 | 17,40 | 17,75 | 1,14% | 16,00 |
15.05.2025 | 17,50 | 17,70 | 17,20 | 17,55 | 1,45% | 2,00 |
14.05.2025 | 17,40 | 17,50 | 17,25 | 17,30 | -0,29% | - |
13.05.2025 | 17,40 | 17,40 | 17,00 | 17,35 | -2,80% | - |
12.05.2025 | 17,40 | 17,90 | 17,40 | 17,85 | 3,18% | - |
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% | - |