Börse:
22,100€
Echtzeit-Aktienkurs Ansell Ltd.
Bid:
22,000€
Ask:
22,200€
Aktienkurse zur Ansell Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 22,30 | 22,30 | 22,10 | 22,30 | 0,90% | 25,00 |
| 15.01.2021 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | 100,00 |
| 14.01.2021 | 22,30 | 22,30 | 22,30 | 22,30 | 2,76% | 105,00 |
| 13.01.2021 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 12.01.2021 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 11.01.2021 | 21,70 | 21,70 | 21,70 | 21,70 | -1,81% | 4,00 |
| 08.01.2021 | 22,30 | 22,30 | 22,10 | 22,10 | 2,79% | 45,00 |
| 07.01.2021 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 06.01.2021 | 21,50 | 21,70 | 21,50 | 21,50 | -1,83% | - |
| 05.01.2021 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | 200,00 |
| 04.01.2021 | 22,10 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 30.12.2020 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 29.12.2020 | 22,10 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 28.12.2020 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 23.12.2020 | 21,90 | 22,10 | 21,90 | 22,10 | 1,38% | 30,00 |
| 22.12.2020 | 21,90 | 21,90 | 21,40 | 21,80 | 0,46% | 725,00 |
| 21.12.2020 | 22,10 | 22,10 | 21,50 | 21,70 | -2,69% | 1.020,00 |
| 18.12.2020 | 22,10 | 22,30 | 22,10 | 22,30 | 2,76% | 72,00 |
| 17.12.2020 | 21,90 | 22,10 | 21,70 | 21,70 | 1,88% | - |
| 16.12.2020 | 21,30 | 21,30 | 21,10 | 21,30 | -0,93% | - |
| 15.12.2020 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 14.12.2020 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 11.12.2020 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 10.12.2020 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 09.12.2020 | 21,50 | 21,70 | 21,50 | 21,50 | 4,88% | - |
| 08.12.2020 | 20,50 | 20,50 | 20,50 | 20,50 | -2,84% | 60,00 |
| 07.12.2020 | 21,10 | 21,10 | 20,90 | 21,10 | -2,76% | - |
| 04.12.2020 | 21,70 | 21,90 | 21,70 | 21,70 | -3,56% | 1.017,00 |
| 03.12.2020 | 22,70 | 22,70 | 22,30 | 22,50 | -0,88% | 474,00 |
| 02.12.2020 | 22,70 | 22,70 | 22,70 | 22,70 | -2,58% | 90,00 |
| 01.12.2020 | 23,50 | 23,50 | 23,30 | 23,30 | 0,87% | 30,00 |
| 30.11.2020 | 23,10 | 23,10 | 23,10 | 23,10 | 1,32% | 187,00 |
| 27.11.2020 | 23,30 | 23,30 | 22,80 | 22,80 | -0,44% | 121,00 |
| 26.11.2020 | 23,10 | 23,10 | 22,90 | 22,90 | 0,88% | 66,00 |
| 25.11.2020 | 22,70 | 22,90 | 22,70 | 22,70 | -1,73% | 369,00 |
| 24.11.2020 | 22,90 | 23,10 | 22,90 | 23,10 | 0,00% | 300,00 |
| 23.11.2020 | 23,10 | 23,30 | 23,10 | 23,10 | -2,53% | 170,00 |
| 20.11.2020 | 23,50 | 23,70 | 23,50 | 23,70 | 3,49% | - |
| 19.11.2020 | 23,30 | 23,30 | 22,90 | 22,90 | -4,18% | 55,00 |
| 18.11.2020 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | 291,00 |
| 17.11.2020 | 23,90 | 24,10 | 23,70 | 23,70 | -2,47% | 2,00 |
| 16.11.2020 | 24,50 | 24,50 | 24,30 | 24,30 | 0,83% | 286,00 |
| 13.11.2020 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 12.11.2020 | 24,10 | 24,10 | 23,90 | 23,90 | 0,42% | 66,00 |
| 11.11.2020 | 23,70 | 24,00 | 23,70 | 23,80 | 0,42% | 190,00 |
| 10.11.2020 | 24,10 | 24,10 | 23,50 | 23,70 | -7,78% | 1.328,00 |
| 09.11.2020 | 26,30 | 26,50 | 25,70 | 25,70 | 1,18% | 1.085,00 |
| 06.11.2020 | 25,50 | 25,50 | 25,40 | 25,40 | -1,17% | 428,00 |
| 05.11.2020 | 25,50 | 25,70 | 25,50 | 25,70 | 0,78% | 100,00 |
| 04.11.2020 | 25,30 | 25,70 | 25,10 | 25,50 | -0,78% | 274,00 |
| 03.11.2020 | 25,50 | 25,70 | 25,50 | 25,70 | 3,21% | 50,00 |
| 02.11.2020 | 24,70 | 24,90 | 24,70 | 24,90 | 3,75% | 100,00 |
| 30.10.2020 | 23,80 | 24,10 | 23,80 | 24,00 | -0,41% | - |
| 29.10.2020 | 24,30 | 24,30 | 24,10 | 24,10 | 0,84% | 6,00 |
| 28.10.2020 | 24,70 | 24,70 | 23,90 | 23,90 | -1,65% | 331,00 |
| 27.10.2020 | 24,10 | 24,30 | 24,10 | 24,30 | -1,62% | - |
| 26.10.2020 | 24,50 | 24,70 | 24,50 | 24,70 | 1,65% | 66,00 |
| 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 |