Börse:
24,500€
Echtzeit-Aktienkurs Ansell Ltd.
Bid:
24,400€
Ask:
24,600€
Aktienkurse zur Ansell Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 22.10.2020 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 21.10.2020 | 24,30 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 20.10.2020 | 24,70 | 24,90 | 24,50 | 24,50 | -0,81% | 273,00 |
| 19.10.2020 | 24,90 | 24,90 | 24,70 | 24,70 | 0,41% | 217,00 |
| 16.10.2020 | 24,50 | 24,60 | 24,30 | 24,60 | 2,07% | 570,00 |
| 15.10.2020 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | 148,00 |
| 14.10.2020 | 24,50 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 13.10.2020 | 24,30 | 24,50 | 24,30 | 24,30 | 2,53% | 577,00 |
| 12.10.2020 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 09.10.2020 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 08.10.2020 | 23,70 | 23,70 | 23,70 | 23,70 | 2,60% | - |
| 07.10.2020 | 23,10 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 06.10.2020 | 22,90 | 22,90 | 22,70 | 22,70 | -1,73% | - |
| 05.10.2020 | 23,10 | 23,10 | 23,10 | 23,10 | 2,67% | 244,00 |
| 02.10.2020 | 22,50 | 22,70 | 22,30 | 22,50 | -1,75% | 1.853,00 |
| 01.10.2020 | 22,90 | 22,90 | 16,56 | 22,90 | 0,00% | 610,00 |
| 30.09.2020 | 22,50 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 29.09.2020 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 28.09.2020 | 22,70 | 22,70 | 22,70 | 22,70 | 2,71% | 165,00 |
| 25.09.2020 | 22,30 | 22,30 | 22,10 | 22,10 | -1,78% | - |
| 24.09.2020 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 23.09.2020 | 23,10 | 23,10 | 22,30 | 22,50 | -0,88% | 311,00 |
| 22.09.2020 | 22,70 | 22,90 | 22,50 | 22,70 | 4,61% | - |
| 21.09.2020 | 22,10 | 22,10 | 21,70 | 21,70 | 0,00% | 349,00 |
| 18.09.2020 | 22,10 | 22,10 | 21,70 | 21,70 | -4,41% | - |
| 17.09.2020 | 22,70 | 22,70 | 22,30 | 22,70 | -2,58% | 409,00 |
| 16.09.2020 | 23,10 | 23,30 | 23,10 | 23,30 | 2,64% | 302,00 |
| 15.09.2020 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | 20,00 |
| 14.09.2020 | 22,90 | 22,90 | 12,65 | 22,90 | 0,88% | - |
| 11.09.2020 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 10.09.2020 | 22,90 | 22,90 | 22,70 | 22,90 | 2,23% | - |
| 09.09.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 312,00 |
| 08.09.2020 | 22,20 | 22,40 | 22,00 | 22,20 | 0,00% | 593,00 |
| 07.09.2020 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 40,00 |
| 04.09.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 318,00 |
| 03.09.2020 | 23,00 | 23,00 | 22,60 | 22,60 | -4,24% | 623,00 |
| 02.09.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 50,00 |
| 01.09.2020 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | 460,00 |
| 31.08.2020 | 23,90 | 23,90 | 23,90 | 23,90 | -2,45% | - |
| 28.08.2020 | 24,30 | 24,50 | 24,30 | 24,50 | -2,00% | - |
| 27.08.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 200,00 |
| 26.08.2020 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 160,00 |
| 25.08.2020 | 24,00 | 24,00 | 23,80 | 23,80 | -2,46% | 301,00 |
| 24.08.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 400,00 |
| 21.08.2020 | 23,90 | 24,10 | 23,70 | 24,10 | -2,03% | - |
| 20.08.2020 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 10,00 |
| 19.08.2020 | 24,60 | 24,80 | 24,60 | 24,80 | 2,06% | 90,00 |
| 18.08.2020 | 24,30 | 24,50 | 24,10 | 24,30 | 2,10% | - |
| 17.08.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 47,00 |
| 14.08.2020 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 13.08.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | 11,00 |
| 12.08.2020 | 23,90 | 24,10 | 23,70 | 23,90 | -2,05% | - |
| 11.08.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 28,00 |
| 10.08.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | 287,00 |
| 07.08.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 270,00 |
| 06.08.2020 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 586,00 |
| 05.08.2020 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | 485,00 |
| 04.08.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 2,09% | 207,00 |
| 03.08.2020 | 23,70 | 23,90 | 23,50 | 23,90 | 2,58% | - |
| 31.07.2020 | 23,10 | 23,30 | 22,90 | 23,30 | -1,27% | - |
| 30.07.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 130,00 |
| 29.07.2020 | 23,40 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 28.07.2020 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 27.07.2020 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 24.07.2020 | 23,70 | 23,70 | 23,50 | 23,50 | -1,26% | - |
| 23.07.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 297,00 |
| 22.07.2020 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 30,00 |
| 21.07.2020 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 111,00 |
| 20.07.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | 293,00 |
| 17.07.2020 | 23,50 | 23,50 | 23,30 | 23,50 | -1,26% | - |
| 16.07.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 327,00 |
| 15.07.2020 | 23,60 | 23,80 | 23,20 | 23,60 | 1,72% | 1.223,00 |
| 14.07.2020 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 200,00 |
| 13.07.2020 | 23,50 | 23,50 | 23,30 | 23,30 | -0,43% | - |
| 10.07.2020 | 23,20 | 23,40 | 23,20 | 23,40 | 4,46% | 635,00 |
| 09.07.2020 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | 66,00 |
| 08.07.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | 305,00 |
| 07.07.2020 | 23,30 | 23,50 | 23,30 | 23,30 | 1,30% | - |
| 06.07.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 10.167,00 |
| 03.07.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 5.500,00 |
| 02.07.2020 | 22,80 | 23,00 | 22,60 | 22,60 | -0,88% | 602,00 |
| 01.07.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 50,00 |
| 30.06.2020 | 22,50 | 22,50 | 22,50 | 22,50 | 2,27% | - |
| 29.06.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | 253,00 |
| 26.06.2020 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 25.06.2020 | 21,70 | 21,90 | 21,70 | 21,70 | -0,46% | - |
| 24.06.2020 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 300,00 |
| 23.06.2020 | 22,20 | 22,40 | 22,20 | 22,20 | 1,83% | 270,00 |
| 22.06.2020 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 777,00 |
| 19.06.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 100,00 |
| 18.06.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 5,00 |
| 17.06.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 41,00 |
| 16.06.2020 | 21,70 | 22,30 | 21,10 | 21,50 | 0,47% | - |
| 15.06.2020 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | 1.111,00 |
| 12.06.2020 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 656,00 |
| 11.06.2020 | 21,60 | 21,60 | 21,00 | 21,00 | -3,23% | 695,00 |
| 10.06.2020 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 09.06.2020 | 22,10 | 22,10 | 21,70 | 21,70 | -2,25% | - |
| 08.06.2020 | 22,30 | 22,30 | 21,90 | 22,20 | 1,83% | - |