22,525€
-1,98%
Echtzeit-Aktienkurs ANZ Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur ANZ Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 22,54 | 22,55 | 22,54 | 22,54 | -1,91% | - |
| 19.08.2026 | 22,97 | 22,98 | 22,96 | 22,98 | -1,13% | - |
| 17.08.2026 | 23,23 | 23,25 | 23,23 | 23,24 | -1,93% | - |
| 14.08.2026 | 23,71 | 23,71 | 23,70 | 23,70 | 1,50% | - |
| 13.08.2026 | 23,34 | 23,35 | 23,34 | 23,35 | 5,16% | - |
| 12.08.2026 | 22,20 | 22,21 | 22,20 | 22,21 | -0,63% | - |
| 11.08.2026 | 22,43 | 22,44 | 22,27 | 22,35 | -1,11% | 250,00 |
| 10.08.2026 | 22,61 | 22,78 | 22,43 | 22,60 | -1,88% | 3,00 |
| 07.08.2026 | 23,02 | 23,03 | 23,02 | 23,03 | -0,99% | - |
| 06.08.2026 | 23,27 | 23,27 | 23,09 | 23,26 | 0,49% | 112,00 |
| 05.08.2026 | 23,16 | 23,16 | 23,15 | 23,15 | 1,61% | - |
| 03.08.2026 | 22,78 | 22,78 | 22,78 | 22,78 | -0,18% | - |
| 31.07.2026 | 22,82 | 22,82 | 22,81 | 22,82 | -0,72% | - |
| 29.07.2026 | 22,97 | 22,98 | 22,97 | 22,98 | 3,72% | - |
| 24.07.2026 | 22,13 | 22,36 | 22,13 | 22,16 | 0,59% | 267,00 |
| 23.07.2026 | 22,03 | 22,03 | 22,03 | 22,03 | 0,32% | - |
| 17.07.2026 | 21,95 | 21,96 | 21,95 | 21,96 | 1,50% | - |
| 09.07.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 1,02% | - |
| 03.07.2026 | 21,40 | 21,56 | 21,39 | 21,42 | 2,09% | 80,00 |
| 02.07.2026 | 21,01 | 21,02 | 20,96 | 20,98 | -3,14% | - |
| 24.06.2026 | 21,67 | 21,67 | 21,66 | 21,66 | 1,40% | - |
| 19.06.2026 | 21,36 | 21,36 | 21,35 | 21,36 | 0,20% | - |
| 03.06.2026 | 21,32 | 21,49 | 21,31 | 21,32 | 1,71% | 40,00 |
| 02.06.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -3,41% | - |
| 29.05.2026 | 21,72 | 21,73 | 21,70 | 21,70 | 1,50% | - |
| 28.05.2026 | 21,37 | 21,38 | 21,37 | 21,38 | -2,72% | - |
| 25.05.2026 | 21,96 | 22,13 | 21,80 | 21,98 | 3,04% | 30,00 |
| 20.05.2026 | 21,33 | 21,34 | 21,32 | 21,33 | -1,35% | - |
| 14.05.2026 | 21,62 | 21,80 | 21,62 | 21,62 | -0,18% | 2,00 |
| 12.05.2026 | 21,62 | 22,00 | 21,55 | 21,66 | -5,68% | 2.959,00 |
| 06.05.2026 | 22,88 | 23,13 | 22,83 | 22,97 | 3,39% | 456,00 |
| 05.05.2026 | 21,94 | 22,22 | 21,80 | 22,21 | 0,05% | 31,00 |
| 04.05.2026 | 22,25 | 22,40 | 22,05 | 22,20 | -1,88% | 86,00 |
| 30.04.2026 | 22,30 | 22,83 | 22,29 | 22,63 | 2,69% | 317,00 |
| 29.04.2026 | 22,14 | 22,14 | 22,02 | 22,04 | -0,22% | - |
| 28.04.2026 | 22,07 | 22,10 | 21,92 | 22,08 | 0,15% | 275,00 |
| 27.04.2026 | 21,98 | 22,06 | 21,97 | 22,05 | -0,36% | - |
| 24.04.2026 | 22,12 | 22,13 | 21,96 | 22,13 | 0,59% | 118,00 |
| 23.04.2026 | 22,03 | 22,21 | 21,94 | 22,00 | -0,44% | 6,00 |
| 22.04.2026 | 22,25 | 22,38 | 22,02 | 22,10 | -3,10% | 600,00 |
| 21.04.2026 | 22,70 | 23,33 | 22,68 | 22,81 | -1,29% | 2.984,00 |
| 20.04.2026 | 23,07 | 23,10 | 22,92 | 23,10 | 0,37% | 7,00 |
| 17.04.2026 | 23,03 | 23,03 | 23,02 | 23,02 | 0,20% | - |
| 16.04.2026 | 23,02 | 23,04 | 22,97 | 22,97 | -0,91% | - |
| 15.04.2026 | 23,09 | 23,28 | 22,93 | 23,18 | -0,53% | 222,00 |
| 14.04.2026 | 23,21 | 23,51 | 23,20 | 23,31 | -0,40% | 451,00 |
| 13.04.2026 | 23,35 | 23,42 | 23,34 | 23,40 | -0,04% | - |
| 10.04.2026 | 23,47 | 23,62 | 23,26 | 23,41 | 0,19% | 51,00 |
| 09.04.2026 | 23,28 | 23,40 | 23,08 | 23,36 | 0,90% | 146,00 |
| 08.04.2026 | 23,16 | 23,16 | 23,14 | 23,16 | 3,50% | - |
| 07.04.2026 | 22,34 | 22,52 | 22,16 | 22,37 | 1,45% | 29,00 |
| 02.04.2026 | 21,76 | 22,07 | 21,75 | 22,05 | 1,58% | - |
| 01.04.2026 | 21,69 | 21,91 | 21,68 | 21,71 | 0,84% | 10,00 |
| 31.03.2026 | 21,57 | 21,62 | 21,53 | 21,53 | -0,05% | - |
| 30.03.2026 | 21,53 | 21,54 | 21,35 | 21,54 | -1,26% | 251,00 |
| 27.03.2026 | 21,83 | 21,95 | 21,79 | 21,82 | -0,29% | 240,00 |
| 26.03.2026 | 21,98 | 21,98 | 21,88 | 21,88 | -1,54% | - |
| 25.03.2026 | 22,21 | 22,24 | 22,20 | 22,22 | 0,84% | - |
| 24.03.2026 | 22,05 | 22,08 | 21,94 | 22,04 | -0,90% | - |
| 23.03.2026 | 21,88 | 22,24 | 21,83 | 22,24 | -1,16% | - |
| 20.03.2026 | 22,52 | 22,69 | 22,49 | 22,50 | -0,49% | 250,00 |
| 19.03.2026 | 22,76 | 22,78 | 22,60 | 22,61 | -0,67% | 1,00 |
| 18.03.2026 | 22,88 | 23,04 | 22,76 | 22,76 | -1,47% | 234,00 |
| 17.03.2026 | 23,13 | 23,13 | 23,10 | 23,10 | 0,65% | - |
| 16.03.2026 | 22,92 | 23,12 | 22,90 | 22,95 | 0,31% | 106,00 |
| 13.03.2026 | 22,82 | 22,91 | 22,68 | 22,88 | 0,63% | 143,00 |
| 12.03.2026 | 22,81 | 22,85 | 22,72 | 22,74 | -3,29% | - |
| 11.03.2026 | 23,45 | 23,54 | 23,41 | 23,51 | 3,27% | - |
| 10.03.2026 | 22,66 | 22,88 | 22,41 | 22,76 | 1,80% | 1.074,00 |
| 09.03.2026 | 22,04 | 22,36 | 21,70 | 22,36 | 0,27% | 15.900,00 |
| 06.03.2026 | 22,65 | 22,65 | 22,29 | 22,30 | -2,21% | - |
| 05.03.2026 | 23,00 | 23,04 | 22,68 | 22,81 | -1,34% | 472,00 |
| 04.03.2026 | 22,99 | 23,14 | 22,99 | 23,12 | -3,16% | - |
| 03.03.2026 | 23,89 | 23,90 | 23,87 | 23,87 | 0,83% | - |
| 02.03.2026 | 23,50 | 23,77 | 23,40 | 23,67 | -1,02% | 10,00 |
| 27.02.2026 | 24,17 | 24,17 | 23,73 | 23,92 | -0,76% | 343,00 |
| 26.02.2026 | 24,11 | 24,13 | 23,99 | 24,10 | 0,75% | - |
| 25.02.2026 | 23,88 | 24,03 | 23,82 | 23,92 | 0,75% | 210,00 |
| 24.02.2026 | 23,76 | 23,81 | 23,54 | 23,74 | 0,50% | 252,00 |
| 23.02.2026 | 23,80 | 23,80 | 23,46 | 23,63 | -2,92% | 376,00 |
| 20.02.2026 | 24,29 | 24,41 | 23,70 | 24,34 | 1,16% | 3.270,00 |
| 19.02.2026 | 24,04 | 24,08 | 23,88 | 24,06 | 2,71% | 1,00 |
| 18.02.2026 | 23,52 | 23,55 | 23,10 | 23,42 | 0,53% | 1.603,00 |
| 17.02.2026 | 23,49 | 23,52 | 23,03 | 23,30 | -0,91% | 370,00 |
| 16.02.2026 | 23,57 | 23,59 | 23,00 | 23,51 | -3,24% | 2.458,00 |
| 13.02.2026 | 23,85 | 24,30 | 23,50 | 24,30 | 3,26% | 3.578,00 |
| 12.02.2026 | 24,18 | 24,36 | 23,53 | 23,53 | 6,98% | 1.029,00 |
| 11.02.2026 | 22,21 | 22,26 | 21,99 | 22,00 | 0,66% | 885,00 |
| 10.02.2026 | 21,82 | 21,99 | 21,81 | 21,85 | -2,22% | 5,00 |
| 09.02.2026 | 22,20 | 22,35 | 21,88 | 22,35 | 1,99% | 4.661,00 |
| 06.02.2026 | 21,75 | 21,93 | 21,69 | 21,91 | -0,38% | 1.010,00 |
| 05.02.2026 | 22,13 | 22,20 | 22,00 | 22,00 | 0,85% | 51,00 |
| 04.02.2026 | 21,85 | 22,03 | 21,81 | 21,81 | -1,01% | 2,00 |
| 03.02.2026 | 21,95 | 22,03 | 21,93 | 22,03 | 2,70% | - |
| 02.02.2026 | 21,48 | 21,51 | 21,42 | 21,45 | -0,34% | 8,00 |
| 30.01.2026 | 21,53 | 21,57 | 21,51 | 21,53 | -0,13% | - |
| 29.01.2026 | 21,40 | 21,55 | 21,40 | 21,55 | 1,09% | 1.219,00 |
| 28.01.2026 | 21,21 | 21,32 | 21,21 | 21,32 | 0,05% | - |
| 27.01.2026 | 21,22 | 21,31 | 21,22 | 21,31 | 1,02% | 104,00 |
| 26.01.2026 | 21,09 | 21,12 | 21,09 | 21,10 | -0,01% | - |