18,350€
6,69%
Echtzeit-Aktienkurs ANA Holdings Inc.
Bid:
Ask:
Aktienkurse zur ANA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,35 | 18,65 | 17,95 | 18,40 | 5,14% | - |
| 05.11.2026 | 18,55 | 18,75 | 17,45 | 17,50 | -1,69% | - |
| 04.11.2026 | 17,55 | 17,85 | 17,55 | 17,80 | 3,19% | - |
| 03.11.2026 | 17,35 | 17,40 | 17,25 | 17,25 | -0,86% | - |
| 02.11.2026 | 17,45 | 17,60 | 17,30 | 17,40 | 2,05% | - |
| 30.10.2026 | 17,30 | 17,35 | 16,95 | 17,05 | 5,90% | - |
| 29.10.2026 | 16,30 | 16,40 | 16,10 | 16,10 | -1,83% | - |
| 28.10.2026 | 16,40 | 16,40 | 16,25 | 16,40 | -1,80% | - |
| 27.10.2026 | 16,40 | 16,70 | 16,40 | 16,70 | 0,60% | - |
| 26.10.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | - |
| 23.10.2026 | 16,45 | 16,70 | 16,20 | 16,50 | 0,61% | - |
| 22.10.2026 | 16,45 | 16,70 | 16,30 | 16,40 | 0,61% | - |
| 21.10.2026 | 16,20 | 16,35 | 16,15 | 16,30 | 0,93% | - |
| 20.10.2026 | 16,00 | 16,20 | 15,90 | 16,15 | 0,31% | - |
| 19.10.2026 | 16,20 | 16,30 | 16,10 | 16,10 | 2,55% | - |
| 16.10.2026 | 16,20 | 16,30 | 15,70 | 15,70 | -4,27% | - |
| 15.10.2026 | 16,10 | 16,40 | 16,00 | 16,40 | 3,14% | - |
| 14.10.2026 | 16,20 | 16,20 | 15,90 | 15,90 | -3,05% | - |
| 13.10.2026 | 16,40 | 16,50 | 16,15 | 16,40 | -0,30% | - |
| 12.10.2026 | 16,35 | 16,45 | 16,35 | 16,45 | 0,30% | - |
| 09.10.2026 | 16,40 | 16,50 | 16,30 | 16,40 | 1,23% | - |
| 08.10.2026 | 16,40 | 16,45 | 16,15 | 16,20 | -0,61% | - |
| 07.10.2026 | 16,40 | 16,55 | 16,20 | 16,30 | -0,61% | - |
| 06.10.2026 | 16,50 | 16,60 | 16,35 | 16,40 | -1,20% | - |
| 05.10.2026 | 16,60 | 16,70 | 16,50 | 16,60 | -1,78% | - |
| 02.10.2026 | 16,60 | 17,00 | 16,55 | 16,90 | 1,81% | - |
| 01.10.2026 | 16,60 | 16,70 | 16,40 | 16,60 | -1,78% | - |
| 30.09.2026 | 16,80 | 17,00 | 16,80 | 16,90 | 1,20% | - |
| 29.09.2026 | 16,50 | 16,80 | 16,50 | 16,70 | -1,18% | - |
| 28.09.2026 | 16,90 | 17,15 | 16,75 | 16,90 | -0,59% | - |
| 25.09.2026 | 16,90 | 17,10 | 16,70 | 17,00 | 1,80% | - |
| 24.09.2026 | 16,70 | 16,80 | 16,60 | 16,70 | 0,60% | - |
| 23.09.2026 | 16,60 | 16,60 | 16,55 | 16,60 | 0,00% | - |
| 22.09.2026 | 16,50 | 16,60 | 16,45 | 16,60 | 0,30% | - |
| 21.09.2026 | 16,55 | 16,60 | 16,45 | 16,55 | -0,30% | - |
| 18.09.2026 | 16,50 | 16,60 | 16,50 | 16,60 | -1,78% | - |
| 17.09.2026 | 16,70 | 17,00 | 16,70 | 16,90 | 2,42% | - |
| 16.09.2026 | 16,40 | 16,70 | 16,20 | 16,50 | 0,30% | - |
| 15.09.2026 | 16,70 | 16,75 | 16,45 | 16,45 | -1,50% | - |
| 14.09.2026 | 16,65 | 16,70 | 16,50 | 16,70 | 0,60% | - |
| 11.09.2026 | 16,50 | 16,70 | 16,35 | 16,60 | 2,47% | - |
| 10.09.2026 | 16,50 | 16,70 | 16,20 | 16,20 | -0,61% | - |
| 09.09.2026 | 16,60 | 16,70 | 16,30 | 16,30 | -2,40% | - |
| 08.09.2026 | 16,70 | 16,85 | 16,60 | 16,70 | 0,60% | - |
| 07.09.2026 | 16,50 | 16,60 | 16,45 | 16,60 | -0,60% | - |
| 04.09.2026 | 16,40 | 16,80 | 16,40 | 16,70 | 0,91% | - |
| 03.09.2026 | 16,30 | 16,55 | 16,30 | 16,55 | 2,80% | - |
| 02.09.2026 | 16,00 | 16,10 | 15,70 | 16,10 | 0,00% | - |
| 01.09.2026 | 16,40 | 16,50 | 16,00 | 16,10 | -0,62% | - |
| 31.08.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 28.08.2026 | 16,50 | 16,70 | 16,40 | 16,40 | 0,00% | - |
| 27.08.2026 | 16,50 | 16,50 | 16,30 | 16,40 | -0,61% | - |
| 26.08.2026 | 16,60 | 16,70 | 16,50 | 16,50 | 0,61% | - |
| 25.08.2026 | 16,40 | 16,70 | 16,30 | 16,40 | 0,00% | - |
| 24.08.2026 | 16,40 | 16,50 | 16,20 | 16,40 | 0,61% | - |
| 21.08.2026 | 16,30 | 16,50 | 16,30 | 16,30 | 0,62% | - |
| 20.08.2026 | 16,40 | 16,50 | 16,10 | 16,20 | -1,82% | - |
| 19.08.2026 | 16,40 | 16,80 | 16,35 | 16,50 | 1,85% | - |
| 18.08.2026 | 16,60 | 16,60 | 16,10 | 16,20 | -3,28% | - |
| 17.08.2026 | 16,80 | 16,85 | 16,70 | 16,75 | -0,89% | - |
| 14.08.2026 | 16,95 | 17,05 | 16,90 | 16,90 | -1,17% | - |
| 13.08.2026 | 16,85 | 17,10 | 16,80 | 17,10 | 0,59% | - |
| 12.08.2026 | 16,80 | 17,10 | 16,70 | 17,00 | 0,89% | - |
| 11.08.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,30% | - |
| 10.08.2026 | 17,00 | 17,05 | 16,80 | 16,80 | -2,89% | - |
| 07.08.2026 | 17,20 | 17,50 | 17,20 | 17,30 | -0,57% | - |
| 06.08.2026 | 17,30 | 17,50 | 17,20 | 17,40 | 1,16% | - |
| 05.08.2026 | 17,30 | 17,45 | 17,20 | 17,20 | -0,86% | - |
| 04.08.2026 | 17,05 | 17,40 | 16,90 | 17,35 | 0,00% | - |
| 03.08.2026 | 17,40 | 17,50 | 16,90 | 17,35 | 3,89% | - |
| 31.07.2026 | 16,85 | 17,05 | 16,60 | 16,70 | -4,84% | - |
| 30.07.2026 | 16,80 | 17,65 | 16,70 | 17,55 | 3,85% | - |
| 29.07.2026 | 17,20 | 17,70 | 16,80 | 16,90 | 1,81% | - |
| 28.07.2026 | 16,80 | 16,95 | 16,60 | 16,60 | 2,47% | - |
| 27.07.2026 | 16,50 | 16,50 | 16,00 | 16,20 | 2,53% | - |
| 24.07.2026 | 15,75 | 16,00 | 15,75 | 15,80 | 0,00% | - |
| 23.07.2026 | 16,05 | 16,10 | 15,75 | 15,80 | -2,77% | - |
| 22.07.2026 | 16,20 | 16,30 | 16,00 | 16,25 | -2,69% | - |
| 21.07.2026 | 16,30 | 16,70 | 16,30 | 16,70 | 3,41% | - |
| 20.07.2026 | 16,15 | 16,15 | 16,05 | 16,15 | 0,94% | - |
| 17.07.2026 | 16,20 | 16,70 | 15,90 | 16,00 | 1,27% | - |
| 16.07.2026 | 16,15 | 16,15 | 15,80 | 15,80 | -1,86% | - |
| 15.07.2026 | 16,20 | 16,20 | 15,85 | 16,10 | -2,42% | - |
| 14.07.2026 | 16,40 | 16,70 | 16,35 | 16,50 | 3,77% | - |
| 13.07.2026 | 16,30 | 16,40 | 15,90 | 15,90 | -3,64% | - |
| 10.07.2026 | 16,30 | 16,50 | 16,20 | 16,50 | -1,20% | - |
| 09.07.2026 | 16,40 | 16,70 | 16,30 | 16,70 | -0,60% | - |
| 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% | - |