17,700€
5,04%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,80 | 17,60 | 16,70 | 17,60 | 4,45% | 7,00 |
| 29.07.2026 | 17,20 | 17,70 | 16,70 | 16,85 | -0,30% | 11,00 |
| 28.07.2026 | 16,85 | 16,90 | 16,80 | 16,90 | 5,62% | - |
| 27.07.2026 | 16,50 | 16,50 | 16,00 | 16,00 | 0,00% | 2.433,00 |
| 24.07.2026 | 15,75 | 16,00 | 15,75 | 16,00 | 0,63% | - |
| 23.07.2026 | 16,05 | 16,10 | 15,90 | 15,90 | -2,45% | - |
| 22.07.2026 | 16,10 | 16,30 | 16,00 | 16,30 | -2,40% | - |
| 21.07.2026 | 16,40 | 16,70 | 16,40 | 16,70 | 3,73% | - |
| 17.07.2026 | 16,10 | 16,70 | 15,90 | 16,10 | 0,94% | - |
| 16.07.2026 | 16,10 | 16,10 | 15,90 | 15,95 | -0,31% | - |
| 15.07.2026 | 16,20 | 16,30 | 16,00 | 16,00 | -3,61% | 2,00 |
| 14.07.2026 | 16,50 | 16,60 | 16,40 | 16,60 | 1,22% | - |
| 13.07.2026 | 16,30 | 16,40 | 16,30 | 16,40 | -0,30% | - |
| 10.07.2026 | 16,50 | 16,50 | 16,15 | 16,45 | 0,30% | 60,00 |
| 09.07.2026 | 16,40 | 16,50 | 16,40 | 16,40 | -2,38% | - |
| 08.07.2026 | 16,90 | 16,90 | 16,40 | 16,80 | 0,60% | - |
| 07.07.2026 | 17,10 | 17,20 | 16,50 | 16,70 | -3,47% | 566,00 |
| 06.07.2026 | 17,05 | 17,50 | 17,00 | 17,30 | 1,76% | 2,00 |
| 03.07.2026 | 17,00 | 17,10 | 17,00 | 17,00 | 3,03% | - |
| 02.07.2026 | 16,70 | 17,00 | 16,50 | 16,50 | 2,48% | 2,00 |
| 01.07.2026 | 15,70 | 16,40 | 15,70 | 16,10 | 0,00% | 1.270,00 |
| 30.06.2026 | 16,10 | 16,10 | 16,00 | 16,10 | -0,92% | - |
| 29.06.2026 | 16,25 | 16,40 | 16,25 | 16,25 | 0,31% | - |
| 26.06.2026 | 16,25 | 16,40 | 16,00 | 16,20 | -0,61% | 13,00 |
| 25.06.2026 | 16,30 | 16,40 | 16,20 | 16,30 | 1,24% | - |
| 24.06.2026 | 16,15 | 16,20 | 15,90 | 16,10 | 3,21% | 51,00 |
| 23.06.2026 | 15,85 | 15,85 | 15,60 | 15,60 | -1,89% | - |
| 22.06.2026 | 15,70 | 15,95 | 15,30 | 15,90 | -1,24% | 50,00 |
| 19.06.2026 | 16,05 | 16,20 | 16,00 | 16,10 | -0,31% | - |
| 18.06.2026 | 16,15 | 16,30 | 16,10 | 16,15 | -0,92% | - |
| 17.06.2026 | 16,30 | 16,50 | 16,30 | 16,30 | 0,00% | - |
| 16.06.2026 | 16,30 | 16,30 | 16,25 | 16,30 | 0,62% | - |
| 15.06.2026 | 16,15 | 16,20 | 15,60 | 16,20 | 4,52% | 3,00 |
| 12.06.2026 | 15,25 | 15,60 | 15,25 | 15,50 | 2,65% | 287,00 |
| 11.06.2026 | 15,15 | 15,15 | 15,10 | 15,10 | 0,00% | - |
| 10.06.2026 | 15,20 | 15,35 | 14,95 | 15,10 | 2,37% | - |
| 09.06.2026 | 15,20 | 15,20 | 14,55 | 14,75 | -4,53% | 352,00 |
| 08.06.2026 | 15,15 | 15,45 | 15,10 | 15,45 | 2,32% | - |
| 05.06.2026 | 15,50 | 15,50 | 15,00 | 15,10 | 0,00% | 214,00 |
| 04.06.2026 | 15,15 | 15,25 | 15,05 | 15,10 | -0,66% | - |
| 03.06.2026 | 15,30 | 15,40 | 15,00 | 15,20 | -1,62% | - |
| 02.06.2026 | 15,50 | 15,60 | 14,50 | 15,45 | -1,59% | 666,00 |
| 01.06.2026 | 15,90 | 15,90 | 15,50 | 15,70 | -2,79% | 4,00 |
| 29.05.2026 | 16,30 | 16,30 | 16,10 | 16,15 | 1,89% | - |
| 28.05.2026 | 15,40 | 15,85 | 15,40 | 15,85 | 2,26% | 2.100,00 |
| 27.05.2026 | 15,40 | 15,60 | 15,40 | 15,50 | -0,96% | 70,00 |
| 26.05.2026 | 15,40 | 15,65 | 15,40 | 15,65 | 0,32% | 136,00 |
| 25.05.2026 | 15,45 | 15,70 | 15,00 | 15,60 | 2,97% | 1,00 |
| 21.05.2026 | 15,05 | 15,40 | 14,90 | 15,15 | 0,33% | 2,00 |
| 20.05.2026 | 14,70 | 15,15 | 14,70 | 15,10 | 2,03% | 180,00 |
| 19.05.2026 | 14,80 | 14,95 | 14,75 | 14,80 | 0,00% | - |
| 18.05.2026 | 14,80 | 14,95 | 14,50 | 14,80 | -1,99% | 265,00 |
| 14.05.2026 | 15,00 | 15,30 | 14,95 | 15,10 | 1,68% | 2.301,00 |
| 13.05.2026 | 15,05 | 15,05 | 14,80 | 14,85 | -1,00% | - |
| 12.05.2026 | 15,15 | 15,20 | 14,90 | 15,00 | -2,28% | 114,00 |
| 07.05.2026 | 15,30 | 15,60 | 15,00 | 15,35 | 3,72% | 101,00 |
| 06.05.2026 | 14,70 | 14,90 | 14,70 | 14,80 | 0,34% | 1,00 |
| 05.05.2026 | 15,00 | 15,00 | 14,60 | 14,75 | -0,34% | 8,00 |
| 04.05.2026 | 14,75 | 15,00 | 14,75 | 14,80 | 2,42% | 92,00 |
| 30.04.2026 | 13,90 | 14,50 | 13,85 | 14,45 | 2,48% | 71,00 |
| 29.04.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -0,35% | 4,00 |
| 28.04.2026 | 14,20 | 14,20 | 13,95 | 14,15 | 0,00% | 74,00 |
| 27.04.2026 | 14,30 | 14,50 | 14,10 | 14,15 | -2,41% | 292,00 |
| 24.04.2026 | 14,60 | 14,70 | 14,50 | 14,50 | -0,68% | 48,00 |
| 23.04.2026 | 14,65 | 14,70 | 14,50 | 14,60 | -3,31% | 796,00 |
| 22.04.2026 | 15,20 | 15,30 | 15,10 | 15,10 | 0,00% | 170,00 |
| 21.04.2026 | 15,25 | 15,40 | 15,10 | 15,10 | -2,58% | 60,00 |
| 20.04.2026 | 15,45 | 15,60 | 15,40 | 15,50 | 0,65% | 150,00 |
| 17.04.2026 | 15,00 | 15,60 | 14,80 | 15,40 | 0,65% | 939,00 |
| 16.04.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | 7,00 |
| 15.04.2026 | 15,30 | 15,40 | 15,20 | 15,40 | 0,98% | 67,00 |
| 14.04.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 13.04.2026 | 15,10 | 15,50 | 15,10 | 15,30 | -1,92% | 434,00 |
| 10.04.2026 | 15,70 | 15,70 | 15,50 | 15,60 | 0,65% | 2,00 |
| 09.04.2026 | 15,90 | 15,90 | 15,45 | 15,50 | -4,32% | 96,00 |
| 08.04.2026 | 16,15 | 16,40 | 16,00 | 16,20 | 2,86% | 5,00 |
| 07.04.2026 | 15,90 | 15,90 | 15,50 | 15,75 | -2,17% | 4,00 |
| 02.04.2026 | 15,85 | 16,20 | 15,80 | 16,10 | 1,26% | 62,00 |
| 01.04.2026 | 15,90 | 16,00 | 15,65 | 15,90 | 0,95% | 5,00 |
| 31.03.2026 | 15,40 | 15,75 | 15,25 | 15,75 | 0,32% | 57,00 |
| 30.03.2026 | 15,55 | 16,00 | 15,50 | 15,70 | 0,64% | 1,00 |
| 27.03.2026 | 16,10 | 16,10 | 15,60 | 15,60 | -1,89% | 389,00 |
| 26.03.2026 | 16,20 | 16,25 | 15,70 | 15,90 | -1,85% | 2.639,00 |
| 25.03.2026 | 16,20 | 16,40 | 16,10 | 16,20 | 0,93% | 29,00 |
| 24.03.2026 | 16,10 | 16,20 | 15,85 | 16,05 | 0,94% | - |
| 23.03.2026 | 15,60 | 16,25 | 15,35 | 15,90 | -1,55% | 504,00 |
| 20.03.2026 | 16,30 | 16,30 | 16,15 | 16,15 | -0,31% | 4,00 |
| 19.03.2026 | 15,75 | 16,20 | 15,60 | 16,20 | -0,61% | 674,00 |
| 18.03.2026 | 16,50 | 16,70 | 16,30 | 16,30 | 0,00% | 300,00 |
| 17.03.2026 | 16,30 | 16,40 | 16,10 | 16,30 | 1,88% | 11,00 |
| 16.03.2026 | 16,05 | 16,05 | 15,95 | 16,00 | 0,63% | - |
| 13.03.2026 | 16,00 | 16,20 | 15,80 | 15,90 | -1,85% | - |
| 12.03.2026 | 16,30 | 16,45 | 16,20 | 16,20 | -0,61% | - |
| 11.03.2026 | 16,50 | 16,50 | 16,20 | 16,30 | 0,00% | - |
| 10.03.2026 | 16,30 | 16,75 | 16,25 | 16,30 | -2,10% | - |
| 09.03.2026 | 16,15 | 16,65 | 15,80 | 16,65 | 0,91% | 2,00 |
| 06.03.2026 | 16,65 | 16,80 | 16,30 | 16,50 | -2,37% | 285,00 |
| 05.03.2026 | 16,90 | 17,10 | 16,75 | 16,90 | -3,43% | - |
| 04.03.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 6,71% | - |
| 03.03.2026 | 16,90 | 16,90 | 16,15 | 16,40 | -5,20% | 1.140,00 |