28,000€
Echtzeit-Aktienkurs ANSELL LTD.
Bid:
Ask:
Aktienkurse zur ANSELL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,90 | 28,40 | 27,80 | 28,20 | 0,71% | - |
| 05.11.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 20,00 |
| 04.11.2026 | 27,40 | 28,10 | 27,40 | 28,00 | 1,45% | - |
| 03.11.2026 | 27,60 | 27,70 | 27,40 | 27,60 | -0,72% | - |
| 02.11.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 212,00 |
| 30.10.2026 | 28,40 | 28,60 | 28,40 | 28,40 | 1,43% | - |
| 29.10.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -3,78% | 163,00 |
| 28.10.2026 | 29,00 | 29,20 | 29,00 | 29,10 | -0,34% | - |
| 27.10.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 12,00 |
| 26.10.2026 | 29,20 | 29,30 | 29,00 | 29,20 | 2,10% | - |
| 23.10.2026 | 28,80 | 28,90 | 28,60 | 28,60 | 0,00% | - |
| 22.10.2026 | 28,60 | 28,80 | 28,40 | 28,60 | -1,38% | - |
| 21.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 84,00 |
| 20.10.2026 | 28,80 | 29,00 | 28,60 | 28,80 | 0,70% | - |
| 19.10.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | 40,00 |
| 16.10.2026 | 28,60 | 28,70 | 28,60 | 28,70 | 1,06% | - |
| 15.10.2026 | 28,20 | 28,40 | 28,00 | 28,40 | 0,00% | - |
| 14.10.2026 | 28,40 | 28,60 | 28,20 | 28,40 | 2,16% | - |
| 13.10.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 200,00 |
| 12.10.2026 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 09.10.2026 | 27,80 | 28,20 | 27,80 | 28,00 | 0,00% | 131,00 |
| 08.10.2026 | 27,80 | 28,00 | 27,80 | 28,00 | -1,41% | - |
| 07.10.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 6,00 |
| 06.10.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 2,16% | 357,00 |
| 05.10.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 2,00 |
| 02.10.2026 | 27,40 | 27,80 | 27,40 | 27,50 | 1,85% | - |
| 01.10.2026 | 27,20 | 27,30 | 27,00 | 27,00 | -2,17% | - |
| 30.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 1,00 |
| 29.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 5,00 |
| 28.09.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 8,00 |
| 25.09.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 3,76% | 559,00 |
| 24.09.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 1,53% | 184,00 |
| 22.09.2026 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | 6,00 |
| 21.09.2026 | 26,40 | 26,80 | 26,40 | 26,60 | 3,10% | 8,00 |
| 16.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1,00 |
| 14.09.2026 | 25,20 | 25,60 | 25,20 | 25,60 | -0,78% | 12,00 |
| 08.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 19,00 |
| 07.09.2026 | 25,60 | 25,80 | 25,40 | 25,40 | -2,31% | 260,00 |
| 04.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 130,00 |
| 03.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 100,00 |
| 02.09.2026 | 25,20 | 25,20 | 25,00 | 25,20 | 0,80% | 461,00 |
| 01.09.2026 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | 88,00 |
| 31.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 28.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 1,00 |
| 27.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 200,00 |
| 26.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | 50,00 |
| 25.08.2026 | 25,00 | 25,40 | 24,80 | 25,20 | 6,78% | 324,00 |
| 24.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 8,26% | 5,00 |
| 21.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 1,00 |
| 20.08.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -2,78% | 428,00 |
| 18.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 2,00 |
| 13.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 1,00 |
| 12.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 1,00 |
| 10.08.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 51,00 |
| 07.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 9,00 |
| 06.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 50,00 |
| 05.08.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 6,53% | 8,00 |
| 31.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 45,00 |
| 30.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 1,00 |
| 28.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | 1,00 |
| 21.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 7,00 |
| 20.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 5,00 |
| 17.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 31,00 |
| 15.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | 40,00 |
| 14.07.2026 | 19,10 | 19,10 | 18,80 | 18,80 | -1,05% | 81,00 |
| 08.07.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -2,56% | 10,00 |
| 07.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 10,00 |
| 06.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 1,00 |
| 03.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 2,00 |
| 01.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | 6,00 |
| 25.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 7,30% | 80,00 |
| 17.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 6,00 |
| 11.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 108,00 |
| 10.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 1,00 |
| 09.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | 6,00 |
| 08.06.2026 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | 110,00 |
| 05.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 300,00 |
| 03.06.2026 | 17,00 | 17,00 | 16,70 | 16,70 | -0,60% | 5,00 |
| 01.06.2026 | 17,20 | 17,20 | 16,80 | 16,80 | -1,18% | 53,00 |
| 29.05.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 5,59% | 124,00 |
| 21.05.2026 | 16,10 | 16,10 | 15,90 | 16,10 | 5,23% | 12,00 |
| 18.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 84,00 |
| 15.05.2026 | 15,60 | 15,60 | 15,50 | 15,60 | -0,64% | 276,00 |
| 13.05.2026 | 15,90 | 16,00 | 15,70 | 15,70 | 0,64% | 1.565,00 |
| 12.05.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -3,11% | 447,00 |
| 11.05.2026 | 16,20 | 16,30 | 16,00 | 16,10 | -0,62% | 90,00 |
| 08.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 4,00 |
| 07.05.2026 | 16,30 | 16,30 | 15,90 | 16,00 | 0,63% | 2.182,00 |
| 06.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 40,00 |
| 05.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | 50,00 |
| 04.05.2026 | 16,10 | 16,10 | 16,00 | 16,00 | -3,03% | 62,00 |
| 30.04.2026 | 16,20 | 16,50 | 16,10 | 16,50 | 3,13% | 1.182,00 |
| 29.04.2026 | 15,70 | 16,00 | 15,70 | 16,00 | -1,84% | 102,00 |
| 27.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 4,00 |
| 23.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 24,00 |
| 22.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 51,00 |
| 17.04.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -1,18% | 5.509,00 |
| 16.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -5,03% | 50,00 |
| 09.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | 200,00 |
| 08.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | 3,00 |