28,000€
-1,41%
Echtzeit-Aktienkurs ANSELL LTD.
Bid:
Ask:
Aktienkurse zur ANSELL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 28,00 | 28,30 | 27,80 | 28,20 | -0,70% | - |
| 05.11.2026 | 28,40 | 28,40 | 28,30 | 28,40 | 1,79% | - |
| 04.11.2026 | 27,10 | 28,00 | 27,10 | 27,90 | 1,45% | - |
| 03.11.2026 | 27,80 | 27,90 | 27,50 | 27,50 | -1,79% | - |
| 02.11.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -1,41% | - |
| 30.10.2026 | 28,50 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 29.10.2026 | 28,40 | 28,60 | 28,10 | 28,40 | -2,07% | - |
| 28.10.2026 | 29,00 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 27.10.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 26.10.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 0,69% | - |
| 23.10.2026 | 28,80 | 28,90 | 28,60 | 28,80 | 0,00% | - |
| 22.10.2026 | 28,60 | 28,80 | 28,50 | 28,80 | 0,00% | - |
| 21.10.2026 | 28,80 | 29,00 | 28,80 | 28,80 | 0,35% | - |
| 20.10.2026 | 28,60 | 28,70 | 28,60 | 28,70 | -0,35% | - |
| 19.10.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 0,35% | - |
| 16.10.2026 | 28,60 | 28,70 | 28,50 | 28,70 | 1,41% | - |
| 15.10.2026 | 28,20 | 28,30 | 28,20 | 28,30 | -0,35% | - |
| 14.10.2026 | 28,40 | 28,60 | 28,40 | 28,40 | 1,07% | - |
| 13.10.2026 | 28,00 | 28,20 | 28,00 | 28,10 | 0,00% | - |
| 12.10.2026 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 09.10.2026 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 08.10.2026 | 28,10 | 28,10 | 27,90 | 28,10 | -0,35% | - |
| 07.10.2026 | 28,20 | 28,30 | 28,20 | 28,20 | 0,71% | - |
| 06.10.2026 | 28,00 | 28,10 | 27,90 | 28,00 | 0,36% | - |
| 05.10.2026 | 27,80 | 27,90 | 27,80 | 27,90 | 1,45% | - |
| 02.10.2026 | 27,30 | 27,60 | 27,30 | 27,50 | 1,10% | - |
| 01.10.2026 | 27,30 | 27,40 | 27,00 | 27,20 | -1,45% | - |
| 30.09.2026 | 27,70 | 27,80 | 27,40 | 27,60 | -0,36% | - |
| 29.09.2026 | 27,60 | 27,70 | 27,40 | 27,70 | 1,47% | - |
| 28.09.2026 | 27,30 | 27,30 | 27,20 | 27,30 | 0,00% | - |
| 25.09.2026 | 27,00 | 27,30 | 27,00 | 27,30 | 1,11% | - |
| 24.09.2026 | 26,30 | 27,20 | 26,30 | 27,00 | 2,66% | - |
| 23.09.2026 | 26,60 | 26,70 | 26,30 | 26,30 | 0,00% | - |
| 22.09.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -0,75% | - |
| 21.09.2026 | 26,50 | 26,60 | 26,40 | 26,50 | 2,32% | - |
| 18.09.2026 | 26,10 | 26,20 | 25,90 | 25,90 | -0,38% | - |
| 17.09.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 1,56% | - |
| 16.09.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 15.09.2026 | 25,50 | 25,60 | 25,40 | 25,50 | 0,00% | - |
| 14.09.2026 | 25,50 | 25,60 | 25,40 | 25,50 | 0,00% | - |
| 11.09.2026 | 25,10 | 25,60 | 25,10 | 25,50 | 0,39% | - |
| 10.09.2026 | 25,50 | 25,60 | 25,30 | 25,40 | -2,31% | - |
| 09.09.2026 | 26,00 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 08.09.2026 | 26,10 | 26,20 | 26,00 | 26,00 | 3,17% | 50,00 |
| 07.09.2026 | 25,70 | 25,90 | 25,10 | 25,20 | -3,08% | - |
| 04.09.2026 | 26,30 | 26,30 | 26,00 | 26,00 | -0,76% | - |
| 03.09.2026 | 26,10 | 26,40 | 26,00 | 26,20 | 2,75% | - |
| 02.09.2026 | 25,50 | 25,50 | 25,10 | 25,50 | 1,19% | - |
| 01.09.2026 | 25,30 | 25,50 | 25,10 | 25,20 | 2,02% | - |
| 31.08.2026 | 25,30 | 25,40 | 24,70 | 24,70 | -1,59% | - |
| 28.08.2026 | 25,10 | 25,20 | 25,00 | 25,10 | 1,62% | - |
| 27.08.2026 | 24,70 | 24,80 | 24,60 | 24,70 | 2,49% | - |
| 26.08.2026 | 24,30 | 24,50 | 24,00 | 24,10 | -3,98% | - |
| 25.08.2026 | 25,50 | 25,50 | 24,90 | 25,10 | 6,81% | - |
| 24.08.2026 | 23,40 | 23,60 | 23,30 | 23,50 | 9,30% | - |
| 21.08.2026 | 21,50 | 21,60 | 21,40 | 21,50 | 1,42% | - |
| 20.08.2026 | 21,40 | 21,50 | 21,00 | 21,20 | -2,75% | - |
| 19.08.2026 | 21,80 | 21,90 | 21,70 | 21,80 | 0,46% | - |
| 18.08.2026 | 21,70 | 21,80 | 21,60 | 21,70 | 1,88% | - |
| 17.08.2026 | 21,40 | 21,50 | 21,30 | 21,30 | -1,39% | - |
| 14.08.2026 | 21,70 | 21,70 | 21,50 | 21,60 | 0,47% | - |
| 13.08.2026 | 21,50 | 21,60 | 21,40 | 21,50 | 1,42% | - |
| 12.08.2026 | 21,20 | 21,40 | 21,10 | 21,20 | -0,47% | - |
| 11.08.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 10.08.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 07.08.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 06.08.2026 | 21,10 | 21,20 | 21,00 | 21,10 | 0,00% | - |
| 05.08.2026 | 21,10 | 21,20 | 21,00 | 21,10 | 0,96% | - |
| 04.08.2026 | 20,60 | 20,90 | 20,50 | 20,90 | 2,96% | - |
| 03.08.2026 | 20,30 | 20,40 | 20,30 | 20,30 | 1,25% | - |
| 31.07.2026 | 20,00 | 20,15 | 20,00 | 20,05 | 0,75% | - |
| 30.07.2026 | 19,95 | 20,00 | 19,90 | 19,90 | -1,97% | - |
| 29.07.2026 | 20,00 | 20,50 | 20,00 | 20,30 | 1,25% | - |
| 28.07.2026 | 19,95 | 20,05 | 19,85 | 20,05 | 1,01% | - |
| 27.07.2026 | 19,95 | 19,95 | 19,80 | 19,85 | 1,53% | - |
| 24.07.2026 | 19,65 | 19,65 | 19,50 | 19,55 | 0,00% | - |
| 23.07.2026 | 19,80 | 19,80 | 19,45 | 19,55 | 0,26% | - |
| 22.07.2026 | 19,50 | 19,55 | 19,45 | 19,50 | -0,26% | - |
| 21.07.2026 | 19,45 | 19,60 | 19,40 | 19,55 | 0,77% | - |
| 20.07.2026 | 19,35 | 19,40 | 19,35 | 19,40 | 0,00% | - |
| 17.07.2026 | 19,35 | 19,40 | 19,30 | 19,40 | 0,00% | - |
| 16.07.2026 | 19,40 | 19,50 | 19,35 | 19,40 | 0,00% | - |
| 15.07.2026 | 19,35 | 19,50 | 19,30 | 19,40 | 1,84% | - |
| 14.07.2026 | 19,00 | 19,05 | 18,85 | 19,05 | 0,26% | - |
| 13.07.2026 | 18,95 | 19,05 | 18,90 | 19,00 | 0,00% | - |
| 10.07.2026 | 18,85 | 19,00 | 18,85 | 19,00 | -1,04% | - |
| 09.07.2026 | 19,20 | 19,20 | 19,15 | 19,20 | 0,00% | - |
| 08.07.2026 | 19,20 | 19,40 | 19,05 | 19,20 | -0,78% | - |
| 07.07.2026 | 19,40 | 19,40 | 19,35 | 19,35 | -2,03% | - |
| 06.07.2026 | 19,80 | 19,80 | 19,70 | 19,75 | 0,51% | - |
| 03.07.2026 | 19,65 | 19,70 | 19,60 | 19,65 | 1,55% | - |
| 02.07.2026 | 19,35 | 19,40 | 19,30 | 19,35 | -0,26% | - |
| 01.07.2026 | 19,40 | 19,50 | 19,35 | 19,40 | 1,04% | - |
| 30.06.2026 | 19,20 | 19,30 | 19,20 | 19,20 | 0,52% | - |
| 29.06.2026 | 19,10 | 19,20 | 18,90 | 19,10 | 0,00% | - |
| 26.06.2026 | 19,10 | 19,15 | 19,10 | 19,10 | 1,33% | - |
| 25.06.2026 | 18,85 | 18,95 | 18,85 | 18,85 | 2,17% | - |
| 24.06.2026 | 18,50 | 18,50 | 18,45 | 18,45 | 1,37% | - |
| 23.06.2026 | 18,30 | 18,35 | 18,20 | 18,20 | -1,36% | - |
| 22.06.2026 | 18,45 | 18,45 | 18,40 | 18,45 | 0,54% | - |