21,700€
3,33%
Echtzeit-Aktienkurs ANSELL LTD.
Bid:
Ask:
Aktienkurse zur ANSELL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,11% | 428,00 |
| 19.08.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 1,39% | - |
| 18.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 2,00 |
| 17.08.2026 | 21,40 | 21,40 | 21,30 | 21,30 | -1,39% | - |
| 14.08.2026 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 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 | 0,47% | 1,00 |
| 11.08.2026 | 21,30 | 21,40 | 21,20 | 21,30 | 1,43% | - |
| 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 | 1,92% | 8,00 |
| 04.08.2026 | 20,50 | 20,90 | 20,50 | 20,80 | 2,46% | - |
| 03.08.2026 | 20,30 | 20,40 | 20,30 | 20,30 | 2,01% | - |
| 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 | 0,75% | 1,00 |
| 29.07.2026 | 20,50 | 20,50 | 20,05 | 20,05 | 1,78% | - |
| 28.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 1,00 |
| 27.07.2026 | 19,85 | 19,90 | 19,75 | 19,80 | 1,54% | - |
| 24.07.2026 | 19,45 | 19,55 | 19,45 | 19,50 | 0,26% | - |
| 23.07.2026 | 19,65 | 19,70 | 19,45 | 19,45 | -0,51% | - |
| 22.07.2026 | 19,45 | 19,55 | 19,45 | 19,55 | 0,77% | - |
| 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 | -0,77% | 31,00 |
| 16.07.2026 | 19,35 | 19,45 | 19,35 | 19,45 | 0,78% | - |
| 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 | -0,79% | 81,00 |
| 13.07.2026 | 18,95 | 19,05 | 18,95 | 18,95 | 0,00% | - |
| 10.07.2026 | 18,85 | 18,95 | 18,85 | 18,95 | -1,04% | - |
| 09.07.2026 | 19,15 | 19,20 | 19,05 | 19,15 | 0,79% | - |
| 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 | 1,29% | 2,00 |
| 02.07.2026 | 19,25 | 19,45 | 19,25 | 19,45 | -0,77% | - |
| 01.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | 6,00 |
| 30.06.2026 | 19,15 | 19,35 | 19,15 | 19,35 | 2,11% | - |
| 29.06.2026 | 18,95 | 19,05 | 18,95 | 18,95 | -0,52% | - |
| 26.06.2026 | 19,15 | 19,15 | 18,95 | 19,05 | -0,26% | - |
| 25.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 80,00 |
| 24.06.2026 | 18,35 | 18,60 | 18,35 | 18,60 | 2,20% | - |
| 23.06.2026 | 18,15 | 18,25 | 18,05 | 18,20 | -1,62% | - |
| 22.06.2026 | 18,45 | 18,55 | 18,40 | 18,50 | 0,82% | - |
| 19.06.2026 | 18,35 | 18,40 | 18,30 | 18,35 | 0,82% | - |
| 18.06.2026 | 18,15 | 18,25 | 17,90 | 18,20 | 2,25% | - |
| 17.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 6,00 |
| 16.06.2026 | 17,80 | 17,85 | 17,70 | 17,80 | -2,47% | - |
| 15.06.2026 | 18,05 | 18,25 | 18,00 | 18,25 | 2,24% | - |
| 12.06.2026 | 17,75 | 17,95 | 17,75 | 17,85 | 1,42% | - |
| 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 | -2,33% | 300,00 |
| 04.06.2026 | 16,85 | 17,20 | 16,85 | 17,20 | 2,99% | - |
| 03.06.2026 | 17,00 | 17,00 | 16,70 | 16,70 | -0,89% | 5,00 |
| 02.06.2026 | 16,65 | 16,90 | 16,65 | 16,85 | 0,30% | - |
| 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 | 2,72% | 124,00 |
| 28.05.2026 | 16,55 | 16,55 | 16,50 | 16,55 | -0,60% | - |
| 27.05.2026 | 16,60 | 16,65 | 16,60 | 16,65 | 1,83% | - |
| 26.05.2026 | 16,40 | 16,45 | 16,30 | 16,35 | -0,61% | - |
| 25.05.2026 | 16,35 | 16,50 | 16,35 | 16,45 | 1,86% | - |
| 22.05.2026 | 16,10 | 16,20 | 16,05 | 16,15 | 0,31% | - |
| 21.05.2026 | 16,10 | 16,10 | 15,90 | 16,10 | 1,90% | 12,00 |
| 20.05.2026 | 15,60 | 15,90 | 15,60 | 15,80 | 1,94% | - |
| 19.05.2026 | 15,60 | 15,60 | 15,50 | 15,50 | 1,31% | - |
| 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 |
| 14.05.2026 | 15,75 | 15,80 | 15,60 | 15,70 | 0,00% | - |
| 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 | -0,31% | 102,00 |
| 28.04.2026 | 16,00 | 16,10 | 16,00 | 16,05 | -1,53% | - |
| 27.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | 4,00 |
| 24.04.2026 | 16,25 | 16,30 | 16,20 | 16,25 | -1,52% | - |
| 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 | -0,30% | 51,00 |
| 21.04.2026 | 16,70 | 16,85 | 16,70 | 16,75 | -0,30% | - |
| 20.04.2026 | 16,70 | 16,80 | 16,60 | 16,80 | 0,00% | - |
| 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 | -2,30% | 50,00 |
| 15.04.2026 | 17,40 | 17,50 | 17,40 | 17,40 | -0,29% | - |
| 14.04.2026 | 17,25 | 17,45 | 17,25 | 17,45 | -1,13% | - |
| 13.04.2026 | 17,65 | 17,70 | 17,60 | 17,65 | -1,94% | - |
| 10.04.2026 | 18,00 | 18,05 | 17,90 | 18,00 | 0,56% | - |
| 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 |
| 07.04.2026 | 17,50 | 17,50 | 17,20 | 17,20 | -0,58% | 9,00 |
| 02.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | 29,00 |
| 01.04.2026 | 17,15 | 17,20 | 17,05 | 17,15 | 2,69% | - |