28,000€
4,48%
Echtzeit-Aktienkurs ANSELL LTD.
Bid:
Ask:
Aktienkurse zur ANSELL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,90 | 28,00 | 27,80 | 27,80 | 3,73% | - |
| 05.11.2026 | 28,20 | 28,40 | 26,80 | 26,80 | -3,94% | 20,00 |
| 04.11.2026 | 27,30 | 28,00 | 27,30 | 27,90 | 1,82% | - |
| 03.11.2026 | 27,40 | 27,50 | 27,40 | 27,40 | -0,72% | - |
| 02.11.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -3,50% | 212,00 |
| 30.10.2026 | 28,60 | 28,60 | 28,40 | 28,60 | 1,42% | - |
| 29.10.2026 | 28,60 | 28,60 | 28,00 | 28,20 | -3,42% | 163,00 |
| 28.10.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,34% | - |
| 27.10.2026 | 29,00 | 29,20 | 29,00 | 29,10 | -0,34% | - |
| 26.10.2026 | 29,10 | 29,20 | 29,00 | 29,20 | 1,74% | - |
| 23.10.2026 | 28,80 | 28,80 | 28,60 | 28,70 | 0,00% | - |
| 22.10.2026 | 28,60 | 28,80 | 28,40 | 28,70 | -1,03% | - |
| 21.10.2026 | 29,00 | 29,00 | 28,80 | 29,00 | 0,69% | 7,00 |
| 20.10.2026 | 28,60 | 29,00 | 28,60 | 28,80 | 0,70% | - |
| 19.10.2026 | 28,70 | 28,80 | 28,60 | 28,60 | -0,35% | - |
| 16.10.2026 | 28,60 | 28,80 | 28,60 | 28,70 | 1,41% | - |
| 15.10.2026 | 28,20 | 28,40 | 28,00 | 28,30 | 0,00% | - |
| 14.10.2026 | 28,40 | 28,60 | 28,20 | 28,30 | 1,07% | - |
| 13.10.2026 | 28,20 | 28,30 | 28,00 | 28,00 | 0,00% | - |
| 12.10.2026 | 27,90 | 28,00 | 27,80 | 28,00 | -0,71% | - |
| 09.10.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | 131,00 |
| 08.10.2026 | 28,00 | 28,00 | 27,80 | 28,00 | -0,36% | - |
| 07.10.2026 | 28,20 | 28,40 | 28,00 | 28,10 | 0,36% | 6,00 |
| 06.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 05.10.2026 | 27,80 | 28,00 | 27,70 | 28,00 | 1,82% | - |
| 02.10.2026 | 27,40 | 27,60 | 27,40 | 27,50 | 1,48% | - |
| 01.10.2026 | 27,20 | 27,30 | 27,00 | 27,10 | -0,73% | - |
| 30.09.2026 | 27,70 | 27,70 | 27,30 | 27,30 | -1,09% | 1,00 |
| 29.09.2026 | 27,40 | 27,70 | 27,40 | 27,60 | 1,10% | 5,00 |
| 28.09.2026 | 27,20 | 27,50 | 27,20 | 27,30 | -0,36% | 2,00 |
| 25.09.2026 | 27,30 | 27,70 | 27,30 | 27,40 | 2,62% | 558,00 |
| 24.09.2026 | 26,90 | 26,90 | 26,60 | 26,70 | 1,91% | 184,00 |
| 23.09.2026 | 26,60 | 26,60 | 26,20 | 26,20 | 0,38% | - |
| 22.09.2026 | 26,30 | 26,40 | 26,10 | 26,10 | -1,88% | 5,00 |
| 21.09.2026 | 26,40 | 26,80 | 26,40 | 26,60 | 2,31% | 8,00 |
| 18.09.2026 | 26,10 | 26,20 | 25,90 | 26,00 | -0,38% | - |
| 17.09.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 2,76% | - |
| 16.09.2026 | 25,60 | 25,80 | 25,40 | 25,40 | -0,39% | 1,00 |
| 15.09.2026 | 25,50 | 25,60 | 25,40 | 25,50 | 0,39% | - |
| 14.09.2026 | 25,40 | 25,60 | 25,20 | 25,40 | -0,39% | 12,00 |
| 11.09.2026 | 25,40 | 25,60 | 25,40 | 25,50 | 0,79% | - |
| 10.09.2026 | 25,60 | 25,60 | 25,20 | 25,30 | -1,94% | - |
| 09.09.2026 | 26,00 | 26,00 | 25,70 | 25,80 | -0,77% | - |
| 08.09.2026 | 26,00 | 26,10 | 25,80 | 26,00 | 2,77% | 19,00 |
| 07.09.2026 | 25,80 | 25,80 | 25,30 | 25,30 | -3,07% | 260,00 |
| 04.09.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -1,14% | - |
| 03.09.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 4,35% | - |
| 02.09.2026 | 25,40 | 25,40 | 25,00 | 25,30 | 0,80% | 460,00 |
| 01.09.2026 | 25,40 | 25,40 | 25,00 | 25,10 | -0,40% | 88,00 |
| 31.08.2026 | 25,20 | 25,20 | 25,00 | 25,20 | 0,40% | 1,00 |
| 28.08.2026 | 25,10 | 25,20 | 25,00 | 25,10 | 1,62% | 1,00 |
| 27.08.2026 | 24,70 | 24,80 | 24,60 | 24,70 | 2,49% | 200,00 |
| 26.08.2026 | 24,10 | 24,20 | 24,00 | 24,10 | -3,60% | 50,00 |
| 25.08.2026 | 25,20 | 25,40 | 24,80 | 25,00 | 6,38% | 111,00 |
| 24.08.2026 | 23,50 | 23,60 | 23,50 | 23,50 | 8,29% | 5,00 |
| 21.08.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 2,84% | - |
| 20.08.2026 | 21,30 | 21,40 | 20,90 | 21,10 | -3,21% | 428,00 |
| 19.08.2026 | 21,70 | 21,90 | 21,70 | 21,80 | 0,93% | - |
| 18.08.2026 | 21,70 | 21,70 | 21,50 | 21,60 | 1,41% | 2,00 |
| 17.08.2026 | 21,30 | 21,40 | 21,30 | 21,30 | -0,93% | - |
| 14.08.2026 | 21,70 | 21,70 | 21,50 | 21,50 | 0,94% | - |
| 13.08.2026 | 21,30 | 21,60 | 21,30 | 21,30 | 0,95% | 1,00 |
| 12.08.2026 | 21,20 | 21,20 | 21,10 | 21,10 | -0,94% | - |
| 11.08.2026 | 21,30 | 21,40 | 21,20 | 21,30 | 0,95% | - |
| 10.08.2026 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | 1,00 |
| 07.08.2026 | 21,00 | 21,20 | 21,00 | 21,10 | 0,96% | 9,00 |
| 06.08.2026 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | 50,00 |
| 05.08.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 1,44% | - |
| 04.08.2026 | 20,50 | 20,90 | 20,50 | 20,80 | 2,46% | - |
| 03.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 31.07.2026 | 20,05 | 20,10 | 19,85 | 20,00 | -1,48% | 45,00 |
| 30.07.2026 | 19,90 | 20,30 | 19,90 | 20,30 | 0,50% | 1,00 |
| 29.07.2026 | 20,50 | 20,50 | 20,05 | 20,20 | 0,50% | - |
| 28.07.2026 | 19,85 | 20,10 | 19,70 | 20,10 | 1,26% | 1,00 |
| 27.07.2026 | 19,85 | 19,90 | 19,75 | 19,85 | 1,53% | - |
| 24.07.2026 | 19,45 | 19,65 | 19,45 | 19,55 | 0,00% | - |
| 23.07.2026 | 19,65 | 19,75 | 19,45 | 19,55 | 0,26% | - |
| 22.07.2026 | 19,45 | 19,55 | 19,45 | 19,50 | -0,26% | - |
| 21.07.2026 | 19,45 | 19,65 | 19,40 | 19,55 | 0,51% | 7,00 |
| 20.07.2026 | 19,35 | 19,55 | 19,20 | 19,45 | 0,00% | 5,00 |
| 17.07.2026 | 19,35 | 19,45 | 19,25 | 19,45 | 0,00% | 31,00 |
| 16.07.2026 | 19,35 | 19,45 | 19,35 | 19,45 | 0,00% | - |
| 15.07.2026 | 19,45 | 19,45 | 19,30 | 19,45 | 2,37% | 40,00 |
| 14.07.2026 | 18,95 | 19,10 | 18,75 | 19,00 | -0,26% | 1,00 |
| 13.07.2026 | 18,95 | 19,05 | 18,95 | 19,05 | 0,53% | - |
| 10.07.2026 | 18,85 | 18,95 | 18,85 | 18,95 | -1,04% | - |
| 09.07.2026 | 19,15 | 19,25 | 19,05 | 19,15 | 0,00% | - |
| 08.07.2026 | 19,35 | 19,35 | 18,95 | 19,15 | -1,54% | 10,00 |
| 07.07.2026 | 19,35 | 19,50 | 19,35 | 19,45 | -1,27% | 10,00 |
| 06.07.2026 | 19,75 | 19,75 | 19,60 | 19,70 | 1,29% | 1,00 |
| 03.07.2026 | 19,55 | 19,65 | 19,45 | 19,45 | 0,00% | - |
| 02.07.2026 | 19,25 | 19,45 | 19,25 | 19,45 | -1,02% | - |
| 01.07.2026 | 19,45 | 19,75 | 19,45 | 19,65 | 2,08% | 6,00 |
| 30.06.2026 | 19,15 | 19,25 | 19,15 | 19,25 | 1,05% | - |
| 29.06.2026 | 19,05 | 19,05 | 18,95 | 19,05 | 0,00% | - |
| 26.06.2026 | 19,05 | 19,15 | 18,95 | 19,05 | 0,00% | - |
| 25.06.2026 | 18,85 | 19,15 | 18,85 | 19,05 | 3,25% | 80,00 |
| 24.06.2026 | 18,35 | 18,60 | 18,35 | 18,45 | 1,10% | - |
| 23.06.2026 | 18,15 | 18,25 | 18,05 | 18,25 | -1,62% | - |
| 22.06.2026 | 18,40 | 18,55 | 18,40 | 18,55 | 1,09% | - |