16,700€
0,60%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,40 | 16,70 | 16,30 | 16,60 | -1,19% | - |
| 08.07.2026 | 16,80 | 16,90 | 16,40 | 16,80 | 0,60% | - |
| 07.07.2026 | 17,00 | 17,15 | 16,70 | 16,70 | -3,47% | - |
| 06.07.2026 | 17,10 | 17,35 | 16,95 | 17,30 | 1,76% | - |
| 03.07.2026 | 17,00 | 17,10 | 16,90 | 17,00 | 2,41% | 8.400,00 |
| 02.07.2026 | 16,70 | 17,00 | 16,45 | 16,60 | 3,75% | - |
| 01.07.2026 | 15,90 | 16,45 | 15,85 | 16,00 | -1,23% | - |
| 30.06.2026 | 16,10 | 16,25 | 16,00 | 16,20 | -1,22% | - |
| 29.06.2026 | 16,30 | 16,40 | 16,05 | 16,40 | 0,61% | - |
| 26.06.2026 | 16,30 | 16,40 | 16,10 | 16,30 | 1,88% | - |
| 25.06.2026 | 16,30 | 16,40 | 15,90 | 16,00 | -0,62% | - |
| 24.06.2026 | 16,15 | 16,20 | 16,00 | 16,10 | 2,88% | - |
| 23.06.2026 | 15,90 | 15,90 | 15,50 | 15,65 | -1,57% | - |
| 22.06.2026 | 15,80 | 15,95 | 15,30 | 15,90 | 0,00% | - |
| 19.06.2026 | 16,00 | 16,10 | 15,90 | 15,90 | -2,45% | - |
| 18.06.2026 | 16,10 | 16,35 | 16,10 | 16,30 | -0,31% | - |
| 17.06.2026 | 16,30 | 16,50 | 16,25 | 16,35 | 1,55% | - |
| 16.06.2026 | 16,25 | 16,40 | 16,05 | 16,10 | 0,63% | - |
| 15.06.2026 | 16,20 | 16,20 | 15,60 | 16,00 | 2,89% | - |
| 12.06.2026 | 15,30 | 15,60 | 15,25 | 15,55 | 1,30% | - |
| 11.06.2026 | 15,10 | 15,50 | 15,10 | 15,35 | 1,66% | - |
| 10.06.2026 | 15,20 | 15,30 | 15,00 | 15,10 | 0,67% | - |
| 09.06.2026 | 15,05 | 15,15 | 14,75 | 15,00 | -2,91% | - |
| 08.06.2026 | 15,10 | 15,50 | 15,10 | 15,45 | 3,69% | - |
| 05.06.2026 | 15,25 | 15,40 | 14,80 | 14,90 | -1,65% | - |
| 04.06.2026 | 15,10 | 15,25 | 15,05 | 15,15 | -0,33% | - |
| 03.06.2026 | 15,30 | 15,40 | 15,00 | 15,20 | -0,98% | - |
| 02.06.2026 | 15,30 | 15,40 | 14,50 | 15,35 | -2,54% | - |
| 01.06.2026 | 15,70 | 15,85 | 15,50 | 15,75 | -2,17% | - |
| 29.05.2026 | 16,20 | 16,35 | 16,05 | 16,10 | 2,88% | - |
| 28.05.2026 | 15,60 | 15,85 | 15,40 | 15,65 | -0,95% | - |
| 27.05.2026 | 15,60 | 15,90 | 15,45 | 15,80 | 0,32% | - |
| 26.05.2026 | 15,60 | 15,75 | 15,50 | 15,75 | 1,29% | - |
| 25.05.2026 | 15,50 | 15,60 | 15,00 | 15,55 | 2,64% | - |
| 22.05.2026 | 15,10 | 15,20 | 14,80 | 15,15 | 0,00% | - |
| 21.05.2026 | 15,05 | 15,20 | 14,95 | 15,15 | 0,33% | - |
| 20.05.2026 | 14,65 | 15,15 | 14,60 | 15,10 | 1,68% | - |
| 19.05.2026 | 14,85 | 15,05 | 14,75 | 14,85 | 0,34% | - |
| 18.05.2026 | 14,75 | 14,85 | 14,65 | 14,80 | -1,00% | - |
| 15.05.2026 | 14,80 | 15,00 | 14,75 | 14,95 | -0,99% | - |
| 14.05.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 13.05.2026 | 15,00 | 15,30 | 14,85 | 15,10 | -0,98% | - |
| 12.05.2026 | 15,10 | 15,25 | 14,90 | 15,25 | -0,65% | - |
| 11.05.2026 | 15,30 | 15,55 | 15,30 | 15,35 | -1,29% | - |
| 08.05.2026 | 15,40 | 15,55 | 14,85 | 15,55 | 1,63% | - |
| 07.05.2026 | 15,50 | 15,55 | 15,00 | 15,30 | -0,65% | - |
| 06.05.2026 | 14,80 | 15,60 | 14,80 | 15,40 | 4,41% | - |
| 05.05.2026 | 14,85 | 14,85 | 14,70 | 14,75 | -0,34% | - |
| 04.05.2026 | 14,15 | 14,90 | 14,15 | 14,80 | 2,78% | - |
| 30.04.2026 | 13,95 | 14,45 | 13,75 | 14,40 | 1,41% | - |
| 29.04.2026 | 14,20 | 14,25 | 14,10 | 14,20 | 0,71% | - |
| 28.04.2026 | 14,05 | 14,20 | 13,95 | 14,10 | -0,35% | - |
| 27.04.2026 | 14,35 | 14,40 | 14,15 | 14,15 | -2,41% | - |
| 24.04.2026 | 14,50 | 14,70 | 14,45 | 14,50 | -0,68% | - |
| 23.04.2026 | 14,60 | 14,70 | 14,35 | 14,60 | -3,95% | - |
| 22.04.2026 | 15,20 | 15,25 | 15,05 | 15,20 | 0,66% | - |
| 21.04.2026 | 15,30 | 15,35 | 15,10 | 15,10 | -2,58% | - |
| 20.04.2026 | 15,40 | 15,50 | 15,35 | 15,50 | 0,65% | - |
| 17.04.2026 | 14,80 | 15,65 | 14,80 | 15,40 | 0,65% | - |
| 16.04.2026 | 15,30 | 15,40 | 15,20 | 15,30 | 0,00% | - |
| 15.04.2026 | 15,30 | 15,35 | 15,15 | 15,30 | 0,33% | - |
| 14.04.2026 | 15,20 | 15,35 | 15,05 | 15,25 | -0,33% | - |
| 13.04.2026 | 15,25 | 15,50 | 15,10 | 15,30 | -1,29% | - |
| 10.04.2026 | 15,55 | 15,70 | 15,35 | 15,50 | -0,32% | - |
| 09.04.2026 | 15,65 | 15,70 | 15,45 | 15,55 | -4,60% | - |
| 08.04.2026 | 16,10 | 16,30 | 16,00 | 16,30 | 3,49% | - |
| 07.04.2026 | 15,75 | 16,00 | 15,55 | 15,75 | -1,87% | - |
| 02.04.2026 | 15,80 | 16,15 | 15,65 | 16,05 | 1,26% | - |
| 01.04.2026 | 15,75 | 16,00 | 15,60 | 15,85 | 0,63% | - |
| 31.03.2026 | 15,45 | 15,80 | 15,25 | 15,75 | 2,94% | - |
| 30.03.2026 | 15,60 | 16,00 | 15,30 | 15,30 | -1,61% | - |
| 27.03.2026 | 16,10 | 16,10 | 15,55 | 15,55 | -2,51% | - |
| 26.03.2026 | 16,20 | 16,35 | 15,80 | 15,95 | -1,54% | - |
| 25.03.2026 | 16,20 | 16,30 | 16,10 | 16,20 | 0,31% | - |
| 24.03.2026 | 16,10 | 16,20 | 15,90 | 16,15 | 1,57% | - |
| 23.03.2026 | 15,55 | 16,25 | 15,40 | 15,90 | -1,55% | 4.900,00 |
| 20.03.2026 | 16,10 | 16,15 | 16,10 | 16,15 | 0,00% | - |
| 19.03.2026 | 15,90 | 16,15 | 15,70 | 16,15 | -0,92% | - |
| 18.03.2026 | 16,50 | 16,80 | 16,30 | 16,30 | 0,31% | - |
| 17.03.2026 | 16,10 | 16,40 | 16,05 | 16,25 | 0,93% | - |
| 16.03.2026 | 16,05 | 16,35 | 15,95 | 16,10 | 0,63% | - |
| 13.03.2026 | 16,00 | 16,20 | 15,80 | 16,00 | -1,23% | - |
| 12.03.2026 | 16,35 | 16,40 | 16,15 | 16,20 | -0,92% | 2.896,00 |
| 11.03.2026 | 16,50 | 16,50 | 16,25 | 16,35 | 0,31% | - |
| 10.03.2026 | 16,30 | 16,65 | 16,25 | 16,30 | -0,61% | - |
| 09.03.2026 | 16,15 | 16,65 | 16,05 | 16,40 | -0,91% | - |
| 06.03.2026 | 16,70 | 16,75 | 16,30 | 16,55 | -0,90% | - |
| 05.03.2026 | 16,90 | 17,05 | 16,45 | 16,70 | -4,84% | - |
| 04.03.2026 | 17,00 | 17,60 | 17,00 | 17,55 | 5,09% | - |
| 03.03.2026 | 16,90 | 16,90 | 16,25 | 16,70 | -4,30% | - |
| 02.03.2026 | 17,60 | 17,60 | 17,25 | 17,45 | -5,42% | - |
| 27.02.2026 | 18,55 | 18,55 | 18,30 | 18,45 | 1,37% | - |
| 26.02.2026 | 18,45 | 18,45 | 18,20 | 18,20 | -3,19% | - |
| 25.02.2026 | 18,25 | 18,80 | 18,25 | 18,80 | 3,30% | - |
| 24.02.2026 | 18,25 | 18,30 | 18,10 | 18,20 | 0,00% | - |
| 23.02.2026 | 18,10 | 18,25 | 18,10 | 18,20 | 0,55% | - |
| 20.02.2026 | 18,10 | 18,25 | 18,00 | 18,10 | -1,63% | - |
| 19.02.2026 | 18,60 | 18,60 | 18,25 | 18,40 | -1,60% | - |
| 18.02.2026 | 18,65 | 18,75 | 18,55 | 18,70 | 0,00% | - |
| 17.02.2026 | 18,65 | 18,75 | 18,30 | 18,70 | 2,75% | - |