28,000€
5,26%
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 | 28,00 | 4,48% | - |
| 05.11.2026 | 28,20 | 28,40 | 26,80 | 26,80 | -4,96% | - |
| 04.11.2026 | 27,30 | 28,30 | 27,30 | 28,20 | 2,92% | - |
| 03.11.2026 | 27,70 | 27,70 | 27,30 | 27,40 | -0,72% | - |
| 02.11.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -2,13% | - |
| 30.10.2026 | 28,60 | 28,60 | 28,20 | 28,20 | 0,00% | - |
| 29.10.2026 | 28,60 | 28,60 | 28,00 | 28,20 | -3,42% | - |
| 28.10.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 27.10.2026 | 29,00 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 26.10.2026 | 29,10 | 29,30 | 29,00 | 29,20 | 2,10% | 2.240,00 |
| 23.10.2026 | 28,80 | 28,90 | 28,60 | 28,60 | -0,69% | 2.310,00 |
| 22.10.2026 | 28,60 | 28,80 | 28,40 | 28,80 | -0,69% | - |
| 21.10.2026 | 29,00 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 20.10.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | - |
| 19.10.2026 | 28,80 | 28,80 | 28,60 | 28,60 | 0,70% | - |
| 16.10.2026 | 28,60 | 28,80 | 28,40 | 28,40 | 0,00% | - |
| 15.10.2026 | 28,20 | 28,40 | 28,00 | 28,40 | 0,71% | - |
| 14.10.2026 | 28,40 | 28,60 | 28,20 | 28,20 | 1,44% | - |
| 13.10.2026 | 28,10 | 28,30 | 27,80 | 27,80 | -0,71% | - |
| 12.10.2026 | 28,00 | 28,00 | 27,80 | 28,00 | -1,06% | - |
| 09.10.2026 | 28,20 | 28,40 | 28,00 | 28,30 | 1,07% | - |
| 08.10.2026 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 07.10.2026 | 28,20 | 28,30 | 28,00 | 28,00 | -1,41% | - |
| 06.10.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | - |
| 05.10.2026 | 27,80 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 02.10.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | - |
| 01.10.2026 | 27,20 | 27,30 | 27,00 | 27,20 | -0,73% | - |
| 30.09.2026 | 27,70 | 27,70 | 27,40 | 27,40 | 0,00% | - |
| 29.09.2026 | 27,40 | 27,70 | 27,40 | 27,40 | 0,00% | - |
| 28.09.2026 | 27,20 | 27,60 | 27,20 | 27,40 | 0,00% | - |
| 25.09.2026 | 27,30 | 27,60 | 27,20 | 27,40 | 2,24% | - |
| 24.09.2026 | 26,90 | 27,20 | 26,70 | 26,80 | 2,29% | - |
| 23.09.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -0,38% | - |
| 22.09.2026 | 26,30 | 26,40 | 26,20 | 26,30 | -1,13% | - |
| 21.09.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | - |
| 18.09.2026 | 26,10 | 26,20 | 25,80 | 26,00 | 0,00% | 2.500,00 |
| 17.09.2026 | 26,00 | 26,20 | 25,90 | 26,00 | 3,17% | - |
| 16.09.2026 | 25,60 | 25,60 | 25,10 | 25,20 | -1,56% | - |
| 15.09.2026 | 25,50 | 25,60 | 25,30 | 25,60 | 0,79% | - |
| 14.09.2026 | 25,40 | 25,50 | 25,20 | 25,40 | -0,39% | - |
| 11.09.2026 | 25,40 | 25,60 | 25,40 | 25,50 | 1,59% | - |
| 10.09.2026 | 25,60 | 25,60 | 25,10 | 25,10 | -2,71% | - |
| 09.09.2026 | 26,00 | 26,00 | 25,70 | 25,80 | -0,39% | - |
| 08.09.2026 | 26,00 | 26,20 | 25,90 | 25,90 | 3,19% | - |
| 07.09.2026 | 25,80 | 25,80 | 25,10 | 25,10 | -3,46% | - |
| 04.09.2026 | 26,10 | 26,10 | 25,90 | 26,00 | -1,52% | - |
| 03.09.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 4,76% | - |
| 02.09.2026 | 25,40 | 25,50 | 25,10 | 25,20 | 0,00% | - |
| 01.09.2026 | 25,40 | 25,40 | 25,10 | 25,20 | 1,61% | - |
| 31.08.2026 | 25,20 | 25,20 | 24,70 | 24,80 | -1,20% | - |
| 28.08.2026 | 25,10 | 25,20 | 25,00 | 25,10 | 1,21% | - |
| 27.08.2026 | 24,70 | 24,80 | 24,60 | 24,80 | 2,90% | - |
| 26.08.2026 | 24,10 | 24,20 | 24,00 | 24,10 | -4,37% | - |
| 25.08.2026 | 25,20 | 25,30 | 24,90 | 25,20 | 7,23% | - |
| 24.08.2026 | 23,50 | 23,60 | 23,50 | 23,50 | 8,29% | - |
| 21.08.2026 | 21,50 | 21,80 | 21,50 | 21,70 | 2,84% | - |
| 20.08.2026 | 21,30 | 21,40 | 21,10 | 21,10 | -2,31% | 6.232,00 |
| 19.08.2026 | 21,70 | 21,90 | 21,50 | 21,60 | 0,47% | - |
| 18.08.2026 | 21,70 | 21,70 | 21,50 | 21,50 | 0,94% | - |
| 17.08.2026 | 21,30 | 21,40 | 21,30 | 21,30 | -1,39% | - |
| 14.08.2026 | 21,70 | 21,70 | 21,50 | 21,60 | 0,47% | - |
| 13.08.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 1,42% | - |
| 12.08.2026 | 21,20 | 21,30 | 21,10 | 21,20 | 0,95% | - |
| 11.08.2026 | 21,30 | 21,40 | 21,00 | 21,00 | -0,47% | - |
| 10.08.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 07.08.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 1,93% | - |
| 06.08.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 05.08.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 04.08.2026 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 03.08.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 2,24% | - |
| 31.07.2026 | 20,05 | 20,10 | 19,85 | 20,05 | -1,23% | - |
| 30.07.2026 | 19,90 | 20,30 | 19,85 | 20,30 | 2,27% | - |
| 29.07.2026 | 20,50 | 20,50 | 19,85 | 19,85 | -1,24% | - |
| 28.07.2026 | 19,85 | 20,10 | 19,85 | 20,10 | 1,26% | - |
| 27.07.2026 | 19,85 | 19,90 | 19,75 | 19,85 | 1,53% | - |
| 24.07.2026 | 19,45 | 19,65 | 19,45 | 19,55 | 0,51% | - |
| 23.07.2026 | 19,50 | 19,75 | 19,45 | 19,45 | 0,00% | - |
| 22.07.2026 | 19,45 | 19,55 | 19,45 | 19,45 | -0,51% | - |
| 21.07.2026 | 19,45 | 19,65 | 19,45 | 19,55 | 1,03% | - |
| 20.07.2026 | 19,35 | 19,55 | 19,35 | 19,35 | 0,00% | - |
| 17.07.2026 | 19,35 | 19,45 | 19,25 | 19,35 | 0,00% | - |
| 16.07.2026 | 19,35 | 19,45 | 19,35 | 19,35 | 0,00% | - |
| 15.07.2026 | 19,45 | 19,50 | 19,35 | 19,35 | 2,11% | - |
| 14.07.2026 | 18,95 | 19,05 | 18,75 | 18,95 | 0,00% | - |
| 13.07.2026 | 18,95 | 19,05 | 18,85 | 18,95 | 0,00% | - |
| 10.07.2026 | 18,85 | 19,00 | 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 | -0,52% | - |
| 07.07.2026 | 19,35 | 19,45 | 19,25 | 19,25 | -3,02% | - |
| 06.07.2026 | 19,75 | 19,85 | 19,65 | 19,85 | 1,53% | - |
| 03.07.2026 | 19,55 | 19,65 | 19,45 | 19,55 | 0,51% | - |
| 02.07.2026 | 19,25 | 19,45 | 19,25 | 19,45 | -0,51% | - |
| 01.07.2026 | 19,45 | 19,75 | 19,45 | 19,55 | 1,03% | - |
| 30.06.2026 | 19,15 | 19,35 | 19,15 | 19,35 | 2,11% | - |
| 29.06.2026 | 19,05 | 19,05 | 18,95 | 18,95 | -0,52% | 1.350,00 |
| 26.06.2026 | 19,05 | 19,15 | 18,95 | 19,05 | 0,53% | - |
| 25.06.2026 | 18,85 | 19,15 | 18,55 | 18,95 | 2,71% | - |
| 24.06.2026 | 18,35 | 18,60 | 18,35 | 18,45 | 1,65% | - |
| 23.06.2026 | 18,15 | 18,25 | 18,05 | 18,15 | -2,16% | - |
| 22.06.2026 | 18,40 | 18,55 | 18,40 | 18,55 | 1,09% | - |