22,658€
0,82%
Echtzeit-Aktienkurs ANZ Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur ANZ Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 22,61 | 22,65 | 22,61 | 22,63 | 0,70% | - |
| 20.08.2026 | 22,48 | 22,56 | 22,46 | 22,47 | -2,57% | - |
| 19.08.2026 | 22,93 | 23,10 | 22,81 | 23,07 | 4,18% | 265,00 |
| 05.05.2026 | 21,96 | 22,18 | 21,91 | 22,14 | 0,02% | 2.895,00 |
| 04.05.2026 | 22,26 | 22,29 | 22,04 | 22,14 | -2,72% | 3.229,00 |
| 30.04.2026 | 22,30 | 22,76 | 22,29 | 22,76 | 4,02% | - |
| 29.04.2026 | 22,14 | 22,14 | 21,85 | 21,88 | -0,25% | 3.327,00 |
| 28.04.2026 | 22,09 | 22,15 | 21,92 | 21,93 | 0,07% | 2.092,00 |
| 27.04.2026 | 21,99 | 22,04 | 21,89 | 21,92 | -0,72% | 440,00 |
| 24.04.2026 | 22,09 | 22,23 | 22,01 | 22,08 | 0,09% | 2.100,00 |
| 23.04.2026 | 22,04 | 22,21 | 21,91 | 22,06 | -0,90% | - |
| 22.04.2026 | 22,25 | 22,29 | 22,12 | 22,26 | -1,60% | 2.224,00 |
| 21.04.2026 | 22,68 | 23,13 | 22,61 | 22,62 | -2,51% | 54,00 |
| 20.04.2026 | 23,02 | 23,20 | 23,02 | 23,20 | -0,16% | 28,00 |
| 17.04.2026 | 23,03 | 23,25 | 22,99 | 23,24 | 1,17% | - |
| 16.04.2026 | 23,06 | 23,07 | 22,90 | 22,97 | -1,03% | - |
| 15.04.2026 | 23,09 | 23,23 | 23,09 | 23,21 | -0,83% | - |
| 14.04.2026 | 23,23 | 23,43 | 23,19 | 23,40 | -0,74% | 14,00 |
| 13.04.2026 | 23,35 | 23,60 | 23,34 | 23,58 | 0,03% | - |
| 10.04.2026 | 23,48 | 23,62 | 23,42 | 23,57 | 0,79% | - |
| 09.04.2026 | 23,29 | 23,47 | 23,19 | 23,39 | 1,02% | 27,00 |
| 08.04.2026 | 23,18 | 23,19 | 22,98 | 23,15 | 2,77% | 104,00 |
| 07.04.2026 | 22,37 | 22,53 | 22,25 | 22,52 | 2,38% | 44,00 |
| 02.04.2026 | 21,76 | 22,00 | 21,74 | 22,00 | 0,74% | 25.200,00 |
| 01.04.2026 | 21,75 | 21,92 | 21,71 | 21,84 | 1,20% | 5.400,00 |
| 31.03.2026 | 21,50 | 21,72 | 21,46 | 21,58 | 0,13% | - |
| 30.03.2026 | 21,42 | 21,67 | 21,40 | 21,55 | -0,59% | 42,00 |
| 27.03.2026 | 21,84 | 21,84 | 21,62 | 21,68 | -0,66% | 28,00 |
| 26.03.2026 | 21,97 | 21,99 | 21,67 | 21,83 | -2,13% | 674,00 |
| 25.03.2026 | 22,22 | 22,38 | 22,17 | 22,30 | 0,44% | 572,00 |
| 24.03.2026 | 22,07 | 22,23 | 21,83 | 22,20 | -0,49% | - |
| 23.03.2026 | 21,90 | 22,43 | 21,74 | 22,31 | -0,07% | 14,00 |
| 20.03.2026 | 22,50 | 22,66 | 22,32 | 22,33 | -1,49% | 56,00 |
| 19.03.2026 | 22,76 | 22,79 | 22,58 | 22,67 | -0,41% | 138,00 |
| 18.03.2026 | 22,87 | 22,89 | 22,73 | 22,76 | -1,69% | 107,00 |
| 17.03.2026 | 23,16 | 23,19 | 23,11 | 23,15 | 0,90% | - |
| 16.03.2026 | 22,92 | 22,98 | 22,90 | 22,94 | 0,75% | 14,00 |
| 13.03.2026 | 22,84 | 22,92 | 22,77 | 22,77 | 0,29% | - |
| 12.03.2026 | 22,83 | 22,86 | 22,71 | 22,71 | -3,34% | 374,00 |
| 11.03.2026 | 23,45 | 23,56 | 23,41 | 23,49 | 3,24% | 200,00 |
| 10.03.2026 | 22,66 | 22,82 | 22,62 | 22,76 | 0,72% | - |
| 09.03.2026 | 22,12 | 22,60 | 21,96 | 22,59 | 0,58% | 82,00 |
| 06.03.2026 | 22,74 | 22,75 | 22,45 | 22,46 | -1,84% | 252,00 |
| 05.03.2026 | 23,01 | 23,04 | 22,85 | 22,88 | -0,97% | 3.003,00 |
| 04.03.2026 | 22,98 | 23,13 | 22,97 | 23,11 | -2,47% | 440,00 |
| 03.03.2026 | 23,99 | 24,00 | 23,69 | 23,69 | -0,63% | 3.213,00 |
| 02.03.2026 | 23,67 | 23,84 | 23,65 | 23,84 | -1,02% | 1.237,00 |
| 27.02.2026 | 24,15 | 24,15 | 24,05 | 24,09 | 0,02% | 965,00 |
| 26.02.2026 | 24,12 | 24,14 | 23,99 | 24,08 | 0,64% | - |
| 25.02.2026 | 23,90 | 23,94 | 23,83 | 23,93 | 0,92% | - |
| 24.02.2026 | 23,73 | 23,75 | 23,63 | 23,71 | 0,50% | - |
| 23.02.2026 | 23,80 | 23,80 | 23,56 | 23,60 | -2,50% | 9.931,00 |
| 20.02.2026 | 24,29 | 24,32 | 24,12 | 24,20 | 0,57% | 3.554,00 |
| 19.02.2026 | 24,05 | 24,10 | 24,00 | 24,06 | 2,75% | 1.689,00 |
| 18.02.2026 | 23,50 | 23,54 | 23,33 | 23,42 | -0,64% | 352,00 |
| 17.02.2026 | 23,52 | 23,59 | 23,47 | 23,57 | -0,15% | 150,00 |
| 16.02.2026 | 23,68 | 23,69 | 23,25 | 23,60 | -2,94% | 30,00 |
| 13.02.2026 | 24,30 | 24,35 | 23,80 | 24,32 | 2,59% | 21,00 |
| 12.02.2026 | 24,16 | 24,16 | 23,69 | 23,70 | 6,06% | 212,00 |
| 11.02.2026 | 22,20 | 22,38 | 22,19 | 22,35 | 2,34% | 320,00 |
| 10.02.2026 | 21,80 | 21,85 | 21,79 | 21,84 | -1,30% | 1.200,00 |
| 09.02.2026 | 22,38 | 22,39 | 22,08 | 22,13 | 0,94% | 26,00 |
| 06.02.2026 | 21,76 | 21,92 | 21,76 | 21,92 | -0,85% | 14,00 |
| 05.02.2026 | 22,22 | 22,25 | 22,11 | 22,11 | 0,42% | - |
| 04.02.2026 | 22,06 | 22,10 | 21,95 | 22,01 | 0,36% | 81,00 |
| 03.02.2026 | 21,93 | 22,03 | 21,87 | 21,94 | 1,23% | 22,00 |
| 02.02.2026 | 21,49 | 21,69 | 21,48 | 21,67 | 0,49% | 349,00 |
| 30.01.2026 | 21,51 | 21,67 | 21,48 | 21,56 | 0,37% | 204,00 |
| 29.01.2026 | 21,56 | 21,58 | 21,35 | 21,48 | 0,28% | 43,00 |
| 28.01.2026 | 21,23 | 21,42 | 21,22 | 21,42 | 0,30% | - |
| 27.01.2026 | 21,38 | 21,40 | 21,30 | 21,36 | 1,29% | 27,00 |
| 26.01.2026 | 21,11 | 21,16 | 21,08 | 21,09 | -0,02% | - |
| 23.01.2026 | 21,10 | 21,15 | 21,07 | 21,09 | -0,63% | - |
| 22.01.2026 | 21,25 | 21,25 | 21,18 | 21,22 | 1,40% | - |
| 21.01.2026 | 20,85 | 20,94 | 20,84 | 20,93 | 0,25% | 1.622,00 |
| 20.01.2026 | 21,27 | 21,28 | 20,84 | 20,88 | -2,49% | 84,00 |
| 19.01.2026 | 21,52 | 21,54 | 21,38 | 21,41 | -0,15% | 27,00 |
| 16.01.2026 | 21,63 | 21,65 | 21,43 | 21,44 | -0,27% | - |
| 15.01.2026 | 21,40 | 21,54 | 21,40 | 21,50 | 3,21% | 1.265,00 |
| 14.01.2026 | 20,88 | 20,89 | 20,80 | 20,83 | -1,79% | 88,00 |
| 13.01.2026 | 20,97 | 21,29 | 20,93 | 21,21 | 1,92% | - |
| 12.01.2026 | 20,58 | 20,83 | 20,58 | 20,81 | 2,14% | 5.800,00 |
| 09.01.2026 | 20,35 | 20,38 | 20,32 | 20,38 | -0,83% | 28,00 |
| 08.01.2026 | 20,51 | 20,56 | 20,49 | 20,55 | 0,51% | 600,00 |
| 07.01.2026 | 20,49 | 20,50 | 20,43 | 20,44 | -1,28% | 14,00 |
| 06.01.2026 | 20,61 | 20,71 | 20,59 | 20,71 | -1,55% | 65,00 |
| 05.01.2026 | 20,98 | 21,07 | 20,97 | 21,03 | 1,28% | 27,00 |
| 02.01.2026 | 20,74 | 20,78 | 20,69 | 20,77 | 0,19% | 15,00 |
| 30.12.2025 | 20,75 | 20,75 | 20,72 | 20,73 | 0,07% | 33,00 |
| 29.12.2025 | 20,79 | 20,80 | 20,67 | 20,71 | -0,60% | 4.359,00 |
| 23.12.2025 | 20,78 | 20,85 | 20,78 | 20,84 | 1,29% | 5.000,00 |
| 22.12.2025 | 20,57 | 20,59 | 20,54 | 20,57 | 1,00% | 15,00 |
| 19.12.2025 | 20,35 | 20,39 | 20,34 | 20,37 | 0,06% | - |
| 18.12.2025 | 20,32 | 20,38 | 20,32 | 20,36 | 0,27% | 28,00 |
| 17.12.2025 | 20,39 | 20,40 | 20,28 | 20,30 | -0,42% | - |
| 16.12.2025 | 20,42 | 20,42 | 20,34 | 20,39 | -0,22% | - |
| 15.12.2025 | 20,49 | 20,50 | 20,42 | 20,43 | 0,75% | 248,00 |
| 12.12.2025 | 20,31 | 20,37 | 20,24 | 20,28 | 1,02% | - |
| 11.12.2025 | 20,07 | 20,10 | 20,04 | 20,07 | -0,20% | - |
| 10.12.2025 | 20,13 | 20,13 | 20,06 | 20,11 | 0,20% | - |