15,250€
3,04%
Echtzeit-Aktienkurs ANA HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur ANA HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 17,60 | 17,60 | 17,30 | 17,30 | -5,98% | 423,00 |
| 27.02.2026 | 18,55 | 18,55 | 18,30 | 18,40 | 1,10% | 1,00 |
| 26.02.2026 | 18,40 | 18,40 | 18,15 | 18,20 | -0,27% | - |
| 25.02.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 24.02.2026 | 18,25 | 18,30 | 18,25 | 18,25 | 0,27% | - |
| 23.02.2026 | 18,20 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 20.02.2026 | 18,10 | 18,15 | 18,10 | 18,10 | -1,09% | - |
| 19.02.2026 | 18,60 | 18,60 | 18,25 | 18,30 | -1,61% | - |
| 18.02.2026 | 18,60 | 18,65 | 18,55 | 18,60 | 0,00% | - |
| 17.02.2026 | 18,65 | 18,75 | 18,30 | 18,60 | 1,92% | 217,00 |
| 16.02.2026 | 18,30 | 18,30 | 18,25 | 18,25 | -2,14% | - |
| 13.02.2026 | 18,45 | 18,65 | 18,35 | 18,65 | 5,07% | - |
| 12.02.2026 | 17,70 | 18,00 | 17,70 | 17,75 | -1,66% | 273,00 |
| 11.02.2026 | 18,10 | 18,20 | 18,00 | 18,05 | 1,12% | - |
| 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 | -0,60% | - |
| 13.01.2026 | 16,50 | 16,60 | 16,50 | 16,60 | -2,06% | - |
| 12.01.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -2,59% | - |
| 09.01.2026 | 16,90 | 17,40 | 16,90 | 17,40 | 2,96% | - |
| 08.01.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 1,81% | - |
| 07.01.2026 | 16,60 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 06.01.2026 | 16,60 | 16,60 | 16,40 | 16,50 | 0,61% | - |
| 05.01.2026 | 16,30 | 16,60 | 16,30 | 16,40 | 0,31% | 1,00 |
| 02.01.2026 | 16,25 | 16,50 | 16,25 | 16,35 | 0,31% | 2,00 |
| 30.12.2025 | 16,25 | 16,30 | 16,10 | 16,30 | 0,62% | 100,00 |
| 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 | 1,24% | - |
| 18.12.2025 | 16,50 | 16,70 | 16,05 | 16,10 | 0,63% | - |
| 17.12.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | - |
| 16.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 15.12.2025 | 15,90 | 16,00 | 15,80 | 15,80 | 0,00% | 100,00 |
| 12.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | - |
| 11.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,63% | - |
| 10.12.2025 | 15,65 | 15,75 | 15,65 | 15,75 | -0,32% | - |
| 09.12.2025 | 15,80 | 15,80 | 15,75 | 15,80 | -0,63% | - |