17,377€
0,19%
Echtzeit-Aktienkurs ANZ Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur ANZ Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,36 | 17,37 | 17,36 | 17,37 | 0,13% | - |
| 24.04.2024 | 17,39 | 17,39 | 17,33 | 17,34 | 0,64% | - |
| 23.04.2024 | 17,24 | 17,25 | 17,18 | 17,23 | 0,73% | - |
| 22.04.2024 | 17,02 | 17,11 | 16,90 | 17,11 | 0,85% | 1.376,00 |
| 19.04.2024 | 16,94 | 16,97 | 16,94 | 16,96 | -1,30% | - |
| 18.04.2024 | 17,24 | 17,30 | 17,06 | 17,19 | 0,24% | 836,00 |
| 17.04.2024 | 17,17 | 17,22 | 17,13 | 17,14 | -1,02% | 18,00 |
| 16.04.2024 | 17,38 | 17,38 | 17,28 | 17,32 | -1,37% | 68.000,00 |
| 15.04.2024 | 17,64 | 17,70 | 17,51 | 17,56 | -0,02% | 26,00 |
| 12.04.2024 | 17,61 | 17,65 | 17,57 | 17,57 | -0,75% | - |
| 11.04.2024 | 17,64 | 17,71 | 17,63 | 17,70 | -0,63% | - |
| 10.04.2024 | 17,92 | 17,93 | 17,75 | 17,81 | 0,05% | 47,00 |
| 09.04.2024 | 17,84 | 17,90 | 17,74 | 17,80 | 0,36% | 848,00 |
| 08.04.2024 | 17,66 | 17,76 | 17,65 | 17,74 | 0,55% | 1.009,00 |
| 05.04.2024 | 17,64 | 17,64 | 17,52 | 17,64 | 0,15% | 432,00 |
| 04.04.2024 | 17,67 | 17,70 | 17,54 | 17,61 | 1,16% | 23,00 |
| 03.04.2024 | 17,47 | 17,47 | 17,29 | 17,41 | -1,33% | 30,00 |
| 02.04.2024 | 17,69 | 17,79 | 17,64 | 17,65 | -0,02% | 356,00 |
| 28.03.2024 | 17,75 | 17,75 | 17,55 | 17,65 | 0,00% | 1.087,00 |
| 27.03.2024 | 17,65 | 17,65 | 17,55 | 17,65 | 0,57% | 892,00 |
| 25.03.2024 | 17,55 | 17,60 | 17,50 | 17,55 | 0,57% | 366,00 |
| 22.03.2024 | 17,45 | 17,50 | 17,35 | 17,45 | -1,13% | 1.363,00 |
| 21.03.2024 | 17,65 | 17,65 | 17,55 | 17,65 | 2,02% | - |
| 20.03.2024 | 17,25 | 17,35 | 17,00 | 17,30 | 0,00% | 9.706,00 |
| 19.03.2024 | 17,25 | 17,30 | 17,20 | 17,30 | -0,29% | 400,00 |
| 18.03.2024 | 17,25 | 17,35 | 17,20 | 17,35 | 0,58% | 884,00 |
| 15.03.2024 | 17,35 | 17,35 | 17,25 | 17,25 | -0,86% | 5,00 |
| 14.03.2024 | 17,60 | 17,60 | 17,30 | 17,40 | -2,79% | 801,00 |
| 13.03.2024 | 17,95 | 17,95 | 17,30 | 17,90 | 1,42% | 7.685,00 |
| 12.03.2024 | 17,75 | 17,75 | 17,65 | 17,65 | -0,28% | - |
| 11.03.2024 | 17,55 | 17,80 | 17,40 | 17,70 | -2,21% | 2.320,00 |
| 08.03.2024 | 18,05 | 18,30 | 17,95 | 18,10 | 2,26% | 1.100,00 |
| 07.03.2024 | 17,70 | 17,80 | 17,60 | 17,70 | 1,14% | 593,00 |
| 06.03.2024 | 17,35 | 17,55 | 17,30 | 17,50 | 2,04% | 774,00 |
| 05.03.2024 | 17,15 | 17,20 | 17,15 | 17,15 | -0,29% | 290,00 |
| 04.03.2024 | 17,30 | 17,35 | 16,70 | 17,20 | 0,00% | 2.501,00 |
| 01.03.2024 | 17,10 | 17,20 | 17,00 | 17,20 | 1,18% | 168,00 |
| 29.02.2024 | 17,05 | 17,10 | 16,90 | 17,00 | 0,29% | 784,00 |
| 28.02.2024 | 17,00 | 17,00 | 16,95 | 16,95 | -0,88% | - |
| 27.02.2024 | 17,15 | 17,15 | 17,05 | 17,10 | 0,29% | 294,00 |
| 26.02.2024 | 17,15 | 17,15 | 17,00 | 17,05 | -0,29% | 395,00 |
| 23.02.2024 | 17,10 | 17,20 | 17,10 | 17,10 | 0,29% | 1,00 |
| 22.02.2024 | 16,90 | 17,10 | 16,90 | 17,05 | 0,29% | 823,00 |
| 21.02.2024 | 17,00 | 17,05 | 16,90 | 17,00 | 0,59% | 30,00 |
| 20.02.2024 | 16,85 | 16,90 | 16,85 | 16,90 | -0,59% | - |
| 19.02.2024 | 17,25 | 17,25 | 17,00 | 17,00 | -0,58% | 293,00 |
| 16.02.2024 | 17,00 | 17,10 | 16,90 | 17,10 | 1,79% | 897,00 |
| 15.02.2024 | 17,05 | 17,20 | 16,80 | 16,80 | 0,00% | 1.011,00 |
| 14.02.2024 | 16,80 | 16,85 | 16,80 | 16,80 | -0,59% | - |
| 13.02.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 12.02.2024 | 16,95 | 17,00 | 16,90 | 17,00 | 1,49% | 115,00 |
| 09.02.2024 | 16,70 | 16,80 | 16,70 | 16,75 | 0,60% | - |
| 08.02.2024 | 16,70 | 16,70 | 16,60 | 16,65 | 0,30% | 1,00 |
| 07.02.2024 | 16,65 | 16,70 | 16,60 | 16,60 | -0,30% | 3,00 |
| 06.02.2024 | 16,50 | 16,65 | 16,50 | 16,65 | 1,52% | 1,00 |
| 05.02.2024 | 16,40 | 16,45 | 16,30 | 16,40 | -0,30% | 2,00 |
| 02.02.2024 | 16,50 | 16,55 | 16,45 | 16,45 | 1,23% | 607,00 |
| 01.02.2024 | 16,30 | 16,30 | 16,20 | 16,25 | -1,52% | 19,00 |
| 31.01.2024 | 16,40 | 16,55 | 16,40 | 16,50 | 1,54% | 253,00 |
| 30.01.2024 | 16,35 | 16,35 | 16,20 | 16,25 | -0,61% | 599,00 |
| 29.01.2024 | 16,30 | 16,40 | 16,30 | 16,35 | 1,24% | - |
| 26.01.2024 | 16,25 | 16,25 | 16,15 | 16,15 | -0,31% | - |
| 25.01.2024 | 16,15 | 16,25 | 16,10 | 16,20 | 0,93% | - |
| 24.01.2024 | 16,10 | 16,20 | 16,00 | 16,05 | -0,31% | 327,00 |
| 23.01.2024 | 15,90 | 16,15 | 15,85 | 16,10 | 0,63% | 1.116,00 |
| 22.01.2024 | 16,00 | 16,05 | 15,90 | 16,00 | 1,27% | 770,00 |
| 19.01.2024 | 15,75 | 15,85 | 15,75 | 15,80 | 0,64% | - |
| 18.01.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 319,00 |
| 17.01.2024 | 15,50 | 15,50 | 15,45 | 15,50 | -0,64% | - |
| 16.01.2024 | 15,60 | 15,70 | 15,60 | 15,60 | -0,95% | 10,00 |
| 15.01.2024 | 15,80 | 15,90 | 15,75 | 15,75 | -0,63% | 19,00 |
| 12.01.2024 | 15,80 | 15,85 | 15,70 | 15,85 | -0,31% | 250,00 |
| 11.01.2024 | 15,95 | 15,95 | 15,85 | 15,90 | 0,95% | 1,00 |
| 10.01.2024 | 15,80 | 15,80 | 15,70 | 15,75 | -0,63% | - |
| 09.01.2024 | 15,85 | 15,90 | 15,85 | 15,85 | 0,96% | - |
| 08.01.2024 | 15,70 | 15,80 | 15,60 | 15,70 | 0,00% | 12,00 |
| 05.01.2024 | 15,70 | 15,75 | 15,60 | 15,70 | 0,64% | 1,00 |
| 04.01.2024 | 15,75 | 15,80 | 15,55 | 15,60 | -0,95% | 988,00 |
| 03.01.2024 | 15,75 | 15,80 | 15,70 | 15,75 | -0,63% | 314,00 |
| 02.01.2024 | 15,90 | 15,95 | 15,75 | 15,85 | 0,00% | 15.509,00 |
| 29.12.2023 | 15,85 | 15,90 | 15,75 | 15,85 | 0,00% | 31,00 |
| 28.12.2023 | 15,85 | 15,85 | 15,75 | 15,85 | 0,32% | 6,00 |
| 27.12.2023 | 16,00 | 16,00 | 15,75 | 15,80 | 0,00% | 1.138,00 |
| 22.12.2023 | 15,85 | 15,95 | 15,60 | 15,80 | -0,32% | 3.910,00 |
| 21.12.2023 | 15,85 | 15,95 | 15,85 | 15,85 | 0,00% | 612,00 |
| 20.12.2023 | 15,90 | 15,95 | 15,85 | 15,85 | 0,63% | 100,00 |
| 19.12.2023 | 15,75 | 15,80 | 15,75 | 15,75 | 1,29% | - |
| 18.12.2023 | 15,70 | 15,75 | 15,55 | 15,55 | -0,64% | 1.838,00 |
| 15.12.2023 | 15,55 | 15,70 | 15,45 | 15,65 | 0,32% | 12.317,00 |
| 14.12.2023 | 15,55 | 15,60 | 15,25 | 15,60 | 2,30% | 945,00 |
| 13.12.2023 | 15,15 | 15,30 | 15,10 | 15,25 | 1,33% | 344,00 |
| 12.12.2023 | 15,20 | 15,30 | 15,05 | 15,05 | 0,00% | 210,00 |
| 11.12.2023 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | - |
| 08.12.2023 | 15,05 | 15,10 | 15,00 | 15,00 | 0,00% | 134,00 |
| 07.12.2023 | 14,95 | 15,00 | 14,95 | 15,00 | -0,33% | 3,00 |
| 06.12.2023 | 15,10 | 15,10 | 15,05 | 15,05 | 1,69% | - |
| 05.12.2023 | 14,75 | 14,80 | 14,70 | 14,80 | -1,33% | 439,00 |
| 04.12.2023 | 15,00 | 15,10 | 14,95 | 15,00 | 0,33% | 4,00 |
| 01.12.2023 | 14,75 | 15,00 | 14,75 | 14,95 | 0,67% | 654,00 |
| 30.11.2023 | 14,75 | 14,85 | 14,75 | 14,85 | 2,41% | 111,00 |