22,000€
3,77%
Echtzeit-Aktienkurs ANZ Group Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ANZ Group Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | - |
| 31.03.2026 | 21,60 | 21,80 | 21,40 | 21,60 | 1,89% | - |
| 30.03.2026 | 21,60 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 27.03.2026 | 21,90 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 26.03.2026 | 22,20 | 22,20 | 21,80 | 22,00 | -1,79% | - |
| 25.03.2026 | 22,30 | 22,50 | 22,20 | 22,40 | 0,00% | - |
| 24.03.2026 | 22,30 | 22,40 | 21,90 | 22,40 | 0,00% | - |
| 23.03.2026 | 21,90 | 22,70 | 21,30 | 22,40 | 0,00% | 14,00 |
| 20.03.2026 | 22,70 | 22,80 | 22,00 | 22,40 | -1,75% | - |
| 19.03.2026 | 22,80 | 22,80 | 22,30 | 22,80 | -1,72% | - |
| 17.03.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 16.03.2026 | 22,80 | 23,10 | 22,80 | 23,00 | 0,88% | - |
| 13.03.2026 | 22,80 | 23,00 | 22,70 | 22,80 | 0,00% | - |
| 12.03.2026 | 22,80 | 22,90 | 22,70 | 22,80 | -3,39% | - |
| 11.03.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 3,51% | - |
| 10.03.2026 | 22,70 | 23,00 | 22,60 | 22,80 | 1,79% | - |
| 09.03.2026 | 22,10 | 22,80 | 21,80 | 22,40 | 0,00% | - |
| 06.03.2026 | 22,70 | 22,80 | 22,40 | 22,40 | -1,32% | - |
| 05.03.2026 | 23,10 | 23,10 | 22,70 | 22,70 | -2,16% | - |
| 04.03.2026 | 23,30 | 23,30 | 23,00 | 23,20 | -2,52% | - |
| 03.03.2026 | 23,90 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 02.03.2026 | 23,60 | 24,00 | 23,60 | 23,80 | -0,83% | - |
| 27.02.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 26.02.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 25.02.2026 | 23,90 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 24.02.2026 | 23,70 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 23.02.2026 | 24,00 | 24,00 | 23,50 | 23,60 | -3,28% | - |
| 20.02.2026 | 24,10 | 24,40 | 23,90 | 24,40 | 1,67% | - |
| 19.02.2026 | 24,10 | 24,10 | 24,00 | 24,00 | 2,56% | - |
| 18.02.2026 | 23,50 | 23,60 | 23,20 | 23,40 | -1,68% | - |
| 17.02.2026 | 23,50 | 23,80 | 23,20 | 23,80 | 0,85% | - |
| 16.02.2026 | 23,60 | 23,80 | 23,20 | 23,60 | -3,28% | - |
| 13.02.2026 | 24,00 | 24,60 | 23,70 | 24,40 | 4,27% | - |
| 12.02.2026 | 22,70 | 24,30 | 22,70 | 23,40 | 5,41% | - |
| 11.02.2026 | 22,20 | 22,50 | 22,00 | 22,20 | 1,83% | - |
| 10.02.2026 | 21,90 | 22,00 | 21,80 | 21,80 | -2,24% | - |
| 09.02.2026 | 22,20 | 22,40 | 22,00 | 22,30 | 1,36% | - |
| 06.02.2026 | 21,80 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 05.02.2026 | 22,00 | 22,30 | 21,80 | 22,00 | 0,00% | - |
| 04.02.2026 | 22,10 | 22,10 | 21,80 | 22,00 | 1,85% | - |
| 03.02.2026 | 21,80 | 22,10 | 21,60 | 21,60 | 0,47% | - |
| 02.02.2026 | 21,50 | 21,90 | 21,30 | 21,50 | 0,47% | - |
| 30.01.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 29.01.2026 | 21,40 | 21,60 | 21,30 | 21,40 | 0,94% | - |
| 28.01.2026 | 21,20 | 21,30 | 21,20 | 21,20 | 0,00% | - |
| 27.01.2026 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 26.01.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 1,92% | - |
| 23.01.2026 | 21,10 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 22.01.2026 | 21,10 | 21,20 | 20,80 | 20,80 | -0,48% | - |
| 21.01.2026 | 20,80 | 21,00 | 20,60 | 20,90 | -0,48% | - |
| 20.01.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -2,33% | - |
| 19.01.2026 | 21,50 | 21,60 | 21,20 | 21,50 | 0,47% | - |
| 16.01.2026 | 21,70 | 21,70 | 21,40 | 21,40 | -0,93% | - |
| 15.01.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 3,85% | - |
| 14.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 13.01.2026 | 20,90 | 21,40 | 20,80 | 21,00 | 0,96% | - |
| 12.01.2026 | 20,60 | 20,80 | 20,40 | 20,80 | 2,97% | - |
| 09.01.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 08.01.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,98% | - |
| 07.01.2026 | 20,70 | 20,70 | 20,40 | 20,40 | -1,92% | - |
| 06.01.2026 | 21,15 | 21,15 | 20,60 | 20,80 | -0,95% | - |
| 05.01.2026 | 20,95 | 21,20 | 20,90 | 21,00 | 0,96% | - |
| 02.01.2026 | 20,80 | 21,20 | 20,80 | 20,80 | 1,96% | - |
| 29.12.2025 | 20,70 | 21,00 | 20,40 | 20,40 | -2,39% | - |
| 23.12.2025 | 20,70 | 20,90 | 20,60 | 20,90 | 1,95% | - |
| 22.12.2025 | 20,60 | 20,60 | 20,40 | 20,50 | 0,00% | - |
| 19.12.2025 | 20,40 | 20,50 | 20,30 | 20,50 | 0,49% | - |
| 18.12.2025 | 20,40 | 20,40 | 20,30 | 20,40 | 0,49% | - |
| 17.12.2025 | 20,30 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 16.12.2025 | 20,30 | 20,45 | 20,30 | 20,40 | -0,49% | - |
| 15.12.2025 | 20,50 | 20,60 | 20,40 | 20,50 | 1,99% | 15,00 |
| 12.12.2025 | 20,40 | 20,50 | 20,10 | 20,10 | -0,99% | - |
| 11.12.2025 | 20,30 | 20,35 | 20,25 | 20,30 | 0,25% | - |
| 09.12.2025 | 20,10 | 20,25 | 20,05 | 20,25 | 1,50% | - |
| 08.12.2025 | 19,95 | 20,30 | 19,90 | 19,95 | 0,25% | - |
| 05.12.2025 | 20,05 | 20,25 | 19,90 | 19,90 | -0,75% | - |
| 04.12.2025 | 20,05 | 20,05 | 19,95 | 20,05 | 2,56% | - |
| 03.12.2025 | 19,55 | 19,60 | 19,50 | 19,55 | 0,51% | - |
| 02.12.2025 | 19,35 | 19,70 | 19,30 | 19,45 | -0,26% | - |
| 01.12.2025 | 19,25 | 19,65 | 19,20 | 19,50 | 0,00% | - |
| 28.11.2025 | 19,45 | 19,50 | 19,45 | 19,50 | -1,27% | - |
| 27.11.2025 | 19,70 | 19,85 | 19,70 | 19,75 | 0,77% | - |
| 26.11.2025 | 19,65 | 19,65 | 19,60 | 19,60 | 0,51% | - |
| 24.11.2025 | 19,70 | 20,05 | 19,50 | 19,50 | -2,01% | - |
| 21.11.2025 | 19,55 | 20,00 | 19,45 | 19,90 | -0,25% | - |
| 20.11.2025 | 20,05 | 20,05 | 19,95 | 19,95 | -0,75% | - |
| 18.11.2025 | 19,95 | 20,10 | 19,95 | 20,10 | 0,50% | - |
| 17.11.2025 | 20,30 | 21,10 | 20,00 | 20,00 | -0,99% | - |
| 14.11.2025 | 20,15 | 20,80 | 20,10 | 20,20 | -2,88% | - |
| 13.11.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -5,02% | - |
| 12.11.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 3,30% | - |
| 11.11.2025 | 21,20 | 21,60 | 21,20 | 21,20 | -1,40% | - |
| 10.11.2025 | 21,50 | 21,60 | 21,20 | 21,50 | 4,37% | - |
| 07.11.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 05.11.2025 | 20,70 | 21,10 | 20,60 | 20,60 | 0,00% | - |
| 03.11.2025 | 20,60 | 21,10 | 20,60 | 20,60 | 0,00% | - |
| 31.10.2025 | 21,10 | 21,10 | 20,60 | 20,60 | 0,00% | - |
| 30.10.2025 | 20,80 | 21,20 | 20,60 | 20,60 | -1,44% | - |
| 29.10.2025 | 20,90 | 21,00 | 20,80 | 20,90 | -0,48% | - |
| 28.10.2025 | 20,90 | 21,10 | 20,60 | 21,00 | 0,96% | - |