15,850€
1,60%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,95 | 16,00 | 15,85 | 15,85 | 1,60% | - |
| 12.12.2025 | 15,75 | 15,80 | 15,60 | 15,60 | 0,00% | - |
| 11.12.2025 | 15,60 | 15,70 | 15,60 | 15,60 | -0,64% | 558,00 |
| 08.12.2025 | 15,95 | 15,95 | 15,70 | 15,70 | -0,63% | 50,00 |
| 05.12.2025 | 15,95 | 16,05 | 15,80 | 15,80 | -1,56% | - |
| 04.12.2025 | 16,15 | 16,20 | 16,05 | 16,05 | 1,58% | - |
| 03.12.2025 | 15,95 | 16,00 | 15,80 | 15,80 | -3,07% | - |
| 02.12.2025 | 16,25 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 01.12.2025 | 16,15 | 16,25 | 16,10 | 16,10 | -1,83% | - |
| 26.11.2025 | 16,35 | 16,40 | 16,30 | 16,40 | 1,86% | - |
| 24.11.2025 | 16,25 | 16,45 | 16,10 | 16,10 | -0,31% | - |
| 21.11.2025 | 16,25 | 16,30 | 16,15 | 16,15 | 2,54% | - |
| 20.11.2025 | 16,05 | 16,15 | 15,75 | 15,75 | -2,78% | - |
| 19.11.2025 | 16,20 | 16,25 | 16,10 | 16,20 | 0,00% | - |
| 17.11.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -4,71% | - |
| 14.11.2025 | 16,85 | 17,00 | 16,75 | 17,00 | 1,19% | - |
| 13.11.2025 | 16,95 | 16,95 | 16,75 | 16,80 | 0,00% | - |
| 11.11.2025 | 16,80 | 16,95 | 16,80 | 16,80 | 5,00% | - |
| 10.11.2025 | 16,50 | 17,20 | 16,00 | 16,00 | -1,23% | - |
| 07.11.2025 | 16,25 | 16,25 | 16,10 | 16,20 | 0,00% | - |
| 06.11.2025 | 16,25 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 05.11.2025 | 16,25 | 16,35 | 16,20 | 16,20 | 1,25% | - |
| 03.11.2025 | 16,00 | 16,25 | 16,00 | 16,00 | 3,23% | - |
| 30.10.2025 | 15,65 | 15,65 | 15,50 | 15,50 | -3,13% | - |
| 27.10.2025 | 15,95 | 16,00 | 15,95 | 16,00 | 1,27% | - |
| 24.10.2025 | 15,90 | 15,95 | 15,80 | 15,80 | -1,56% | - |
| 22.10.2025 | 16,20 | 16,20 | 16,05 | 16,05 | -0,62% | - |
| 20.10.2025 | 16,05 | 16,20 | 16,00 | 16,15 | 0,94% | - |
| 17.10.2025 | 15,95 | 16,05 | 15,85 | 16,00 | 1,27% | - |
| 14.10.2025 | 15,80 | 15,85 | 15,75 | 15,80 | 1,28% | - |
| 10.10.2025 | 15,85 | 15,90 | 15,35 | 15,60 | -2,50% | 185,00 |
| 09.10.2025 | 15,75 | 16,00 | 15,70 | 16,00 | 0,63% | 200,00 |
| 08.10.2025 | 15,95 | 16,00 | 15,90 | 15,90 | -2,45% | - |
| 03.10.2025 | 16,25 | 16,35 | 16,20 | 16,30 | 2,52% | - |
| 02.10.2025 | 16,10 | 16,15 | 15,90 | 15,90 | -2,45% | - |
| 01.10.2025 | 16,25 | 16,45 | 16,20 | 16,30 | 0,00% | - |
| 29.09.2025 | 16,45 | 16,55 | 16,30 | 16,30 | -2,40% | - |
| 25.09.2025 | 16,65 | 16,70 | 16,60 | 16,70 | -1,18% | - |
| 24.09.2025 | 16,40 | 16,90 | 16,40 | 16,90 | 3,05% | 185,00 |
| 23.09.2025 | 16,55 | 16,55 | 16,40 | 16,40 | 0,00% | 146,00 |
| 22.09.2025 | 16,40 | 16,60 | 16,40 | 16,40 | -2,96% | - |
| 15.09.2025 | 17,05 | 17,15 | 16,90 | 16,90 | -1,17% | - |
| 05.09.2025 | 17,05 | 17,20 | 17,00 | 17,10 | -1,44% | - |
| 04.09.2025 | 17,35 | 17,40 | 17,30 | 17,35 | 0,29% | - |
| 03.09.2025 | 17,25 | 17,30 | 17,20 | 17,30 | 0,29% | - |
| 02.09.2025 | 17,30 | 17,30 | 17,15 | 17,25 | -0,29% | - |
| 01.09.2025 | 17,35 | 17,35 | 17,30 | 17,30 | 1,17% | - |
| 29.08.2025 | 17,40 | 17,45 | 17,05 | 17,10 | -2,01% | - |
| 28.08.2025 | 17,45 | 17,50 | 17,40 | 17,45 | 0,87% | - |
| 27.08.2025 | 17,35 | 17,35 | 17,30 | 17,30 | 1,76% | - |
| 26.08.2025 | 16,95 | 17,00 | 16,90 | 17,00 | -0,87% | - |
| 25.08.2025 | 17,05 | 17,15 | 17,00 | 17,15 | -1,15% | - |
| 22.08.2025 | 17,35 | 17,55 | 17,30 | 17,35 | -0,29% | - |
| 21.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | 250,00 |
| 20.08.2025 | 17,50 | 17,55 | 17,40 | 17,50 | 0,29% | - |
| 19.08.2025 | 17,45 | 17,50 | 17,40 | 17,45 | 0,29% | - |
| 18.08.2025 | 17,20 | 17,45 | 17,20 | 17,40 | 0,29% | - |
| 15.08.2025 | 17,45 | 17,50 | 17,35 | 17,35 | 0,58% | - |
| 14.08.2025 | 17,25 | 17,30 | 17,20 | 17,25 | -1,71% | - |
| 13.08.2025 | 17,55 | 17,60 | 17,50 | 17,55 | 2,03% | - |
| 12.08.2025 | 17,05 | 17,25 | 17,00 | 17,20 | 1,47% | - |
| 11.08.2025 | 17,00 | 17,05 | 16,95 | 16,95 | -1,17% | - |
| 08.08.2025 | 17,05 | 17,15 | 17,00 | 17,15 | 2,08% | - |
| 07.08.2025 | 16,70 | 16,85 | 16,70 | 16,80 | 1,20% | - |
| 06.08.2025 | 16,60 | 16,65 | 16,50 | 16,60 | 0,61% | - |
| 05.08.2025 | 16,55 | 16,60 | 16,50 | 16,50 | -0,90% | - |
| 04.08.2025 | 16,40 | 16,65 | 16,40 | 16,65 | 1,52% | - |
| 01.08.2025 | 16,40 | 16,45 | 16,30 | 16,40 | 1,23% | - |
| 31.07.2025 | 16,45 | 16,45 | 16,15 | 16,20 | -0,92% | - |
| 30.07.2025 | 16,35 | 16,40 | 16,35 | 16,35 | -3,82% | - |
| 29.07.2025 | 16,95 | 17,05 | 16,95 | 17,00 | 0,00% | - |
| 28.07.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 0,29% | - |
| 25.07.2025 | 17,05 | 17,05 | 16,90 | 16,95 | -0,88% | - |
| 24.07.2025 | 17,15 | 17,20 | 17,00 | 17,10 | -0,58% | - |
| 23.07.2025 | 17,00 | 17,25 | 16,95 | 17,20 | 2,38% | - |
| 22.07.2025 | 16,85 | 16,95 | 16,80 | 16,80 | 0,00% | - |
| 21.07.2025 | 16,95 | 16,95 | 16,80 | 16,80 | -0,30% | - |
| 18.07.2025 | 16,90 | 17,00 | 16,85 | 16,85 | -2,32% | - |
| 17.07.2025 | 17,15 | 17,30 | 17,15 | 17,25 | 1,47% | - |
| 16.07.2025 | 16,80 | 17,00 | 16,80 | 17,00 | -0,87% | - |
| 15.07.2025 | 17,20 | 17,20 | 17,10 | 17,15 | -0,87% | - |
| 14.07.2025 | 17,35 | 17,40 | 17,25 | 17,30 | -0,86% | - |
| 11.07.2025 | 17,45 | 17,50 | 17,45 | 17,45 | 1,45% | - |
| 10.07.2025 | 17,15 | 17,30 | 17,10 | 17,20 | 0,29% | - |
| 09.07.2025 | 17,05 | 17,20 | 17,05 | 17,15 | 0,00% | - |
| 08.07.2025 | 17,15 | 17,20 | 17,10 | 17,15 | 1,18% | - |
| 07.07.2025 | 17,00 | 17,10 | 16,90 | 16,95 | -0,59% | - |
| 04.07.2025 | 17,10 | 17,15 | 17,05 | 17,05 | -0,58% | - |
| 03.07.2025 | 16,90 | 17,20 | 16,90 | 17,15 | 0,29% | - |
| 02.07.2025 | 17,05 | 17,10 | 17,05 | 17,10 | 1,79% | - |
| 01.07.2025 | 16,85 | 16,85 | 16,70 | 16,80 | 1,20% | - |
| 30.06.2025 | 16,60 | 16,70 | 16,50 | 16,60 | -1,48% | - |
| 27.06.2025 | 16,70 | 16,85 | 16,70 | 16,85 | 1,20% | - |
| 26.06.2025 | 16,60 | 16,65 | 16,50 | 16,65 | 0,60% | - |
| 25.06.2025 | 16,65 | 16,70 | 16,55 | 16,55 | -0,90% | - |
| 24.06.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 2,77% | - |
| 23.06.2025 | 16,10 | 16,25 | 16,10 | 16,25 | -0,91% | - |
| 20.06.2025 | 16,50 | 16,55 | 16,30 | 16,40 | -1,20% | - |
| 19.06.2025 | 16,50 | 16,75 | 16,50 | 16,60 | 0,00% | - |
| 18.06.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 0,61% | - |