Börse:
15,650€
2,96%
Echtzeit-Aktienkurs Australia and New Zealand Banking Group Ltd. (ADRs)
Bid:
15,300€
Ask:
16,000€
Aktienkurse zur Australia and New Zealand Banking Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 15,60 | 15,80 | 15,50 | 15,65 | 1,29% | - |
| 18.01.2021 | 15,40 | 15,45 | 15,40 | 15,45 | -1,28% | - |
| 15.01.2021 | 15,50 | 15,80 | 15,45 | 15,65 | -0,32% | - |
| 14.01.2021 | 15,50 | 15,95 | 15,40 | 15,70 | 2,61% | - |
| 13.01.2021 | 15,40 | 15,40 | 15,25 | 15,30 | 0,00% | - |
| 12.01.2021 | 15,30 | 15,35 | 15,10 | 15,30 | 1,32% | - |
| 11.01.2021 | 15,10 | 15,30 | 15,00 | 15,10 | 0,00% | - |
| 08.01.2021 | 14,90 | 15,20 | 14,75 | 15,10 | 0,67% | - |
| 07.01.2021 | 14,80 | 15,05 | 14,75 | 15,00 | 2,04% | - |
| 06.01.2021 | 14,20 | 14,80 | 14,20 | 14,70 | 2,08% | - |
| 05.01.2021 | 14,40 | 14,50 | 14,25 | 14,40 | 0,70% | - |
| 04.01.2021 | 14,30 | 14,50 | 14,20 | 14,30 | -0,69% | - |
| 30.12.2020 | 14,10 | 14,45 | 14,10 | 14,40 | 0,70% | - |
| 29.12.2020 | 14,40 | 14,60 | 14,30 | 14,30 | -0,35% | - |
| 28.12.2020 | 14,20 | 14,65 | 13,50 | 14,35 | -0,69% | - |
| 23.12.2020 | 14,10 | 14,50 | 14,00 | 14,45 | 1,76% | - |
| 22.12.2020 | 14,10 | 14,25 | 14,05 | 14,20 | -1,39% | - |
| 21.12.2020 | 14,50 | 14,50 | 14,00 | 14,40 | 0,00% | - |
| 18.12.2020 | 14,50 | 14,75 | 14,30 | 14,40 | -1,37% | - |
| 17.12.2020 | 0,00 | 14,75 | 0,00 | 14,60 | 1,39% | - |
| 16.12.2020 | 14,30 | 14,65 | 14,30 | 14,40 | 0,70% | - |
| 15.12.2020 | 14,00 | 14,55 | 14,00 | 14,30 | -0,35% | - |
| 14.12.2020 | 14,50 | 14,55 | 14,10 | 14,35 | 1,06% | - |
| 11.12.2020 | 14,10 | 14,35 | 14,10 | 14,20 | -0,70% | - |
| 10.12.2020 | 14,30 | 14,40 | 14,10 | 14,30 | 0,70% | - |
| 09.12.2020 | 14,30 | 14,40 | 14,15 | 14,20 | -0,70% | - |
| 08.12.2020 | 14,10 | 14,40 | 14,10 | 14,30 | 0,70% | - |
| 07.12.2020 | 14,30 | 14,35 | 14,15 | 14,20 | -0,70% | - |
| 04.12.2020 | 14,30 | 14,45 | 14,20 | 14,30 | 1,42% | - |
| 03.12.2020 | 13,90 | 14,15 | 13,85 | 14,10 | 0,00% | - |
| 02.12.2020 | 13,90 | 14,25 | 13,90 | 14,10 | 0,71% | - |
| 01.12.2020 | 14,10 | 14,10 | 13,70 | 14,00 | 0,72% | - |
| 30.11.2020 | 14,00 | 14,05 | 13,75 | 13,90 | 10,32% | - |
| 27.11.2020 | 14,10 | 14,35 | 12,60 | 12,60 | -12,20% | 1.000,00 |
| 26.11.2020 | 14,40 | 14,40 | 14,35 | 14,35 | -1,37% | - |
| 25.11.2020 | 14,60 | 14,70 | 14,40 | 14,55 | 1,75% | - |
| 24.11.2020 | 14,00 | 14,30 | 14,00 | 14,30 | 4,00% | - |
| 23.11.2020 | 13,50 | 13,85 | 13,50 | 13,75 | -0,36% | - |
| 20.11.2020 | 13,75 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 19.11.2020 | 0,00 | 13,80 | 0,00 | 13,80 | 2,22% | - |
| 18.11.2020 | 13,30 | 13,80 | 13,30 | 13,50 | 1,12% | - |
| 17.11.2020 | 13,40 | 13,40 | 13,25 | 13,35 | 1,14% | - |
| 16.11.2020 | 12,80 | 13,20 | 12,80 | 13,20 | 3,53% | - |
| 13.11.2020 | 12,40 | 12,75 | 12,40 | 12,75 | 2,00% | - |
| 12.11.2020 | 12,70 | 12,75 | 12,50 | 12,50 | -2,34% | - |
| 11.11.2020 | 12,70 | 13,05 | 12,60 | 12,80 | 1,59% | - |
| 10.11.2020 | 12,40 | 12,60 | 12,30 | 12,60 | 1,20% | - |
| 09.11.2020 | 11,80 | 12,45 | 11,75 | 12,45 | 4,62% | - |
| 06.11.2020 | 11,80 | 12,05 | 11,75 | 11,90 | -1,24% | - |
| 05.11.2020 | 11,70 | 12,10 | 11,70 | 12,05 | 1,69% | - |
| 04.11.2020 | 11,60 | 12,00 | 11,60 | 11,85 | -0,42% | - |
| 03.11.2020 | 11,75 | 12,00 | 11,75 | 11,90 | 1,71% | - |
| 02.11.2020 | 11,60 | 11,80 | 11,25 | 11,70 | 4,00% | - |
| 30.10.2020 | 11,35 | 11,50 | 11,20 | 11,25 | -0,88% | - |
| 29.10.2020 | 11,10 | 11,50 | 11,10 | 11,35 | 0,44% | - |
| 28.10.2020 | 11,65 | 11,70 | 11,30 | 11,30 | -3,42% | - |
| 27.10.2020 | 11,80 | 11,85 | 11,65 | 11,70 | -0,85% | - |
| 26.10.2020 | 11,70 | 12,05 | 11,70 | 11,80 | -1,67% | - |
| 23.10.2020 | 11,70 | 12,05 | 11,70 | 12,00 | 1,69% | - |
| 22.10.2020 | 11,50 | 11,80 | 11,50 | 11,80 | 0,85% | - |
| 21.10.2020 | 11,75 | 11,85 | 11,65 | 11,70 | 1,74% | - |
| 20.10.2020 | 11,40 | 11,60 | 11,40 | 11,50 | -0,86% | - |
| 19.10.2020 | 11,70 | 11,85 | 11,60 | 11,60 | -0,85% | - |
| 16.10.2020 | 11,50 | 11,80 | 11,50 | 11,70 | 0,00% | - |
| 15.10.2020 | 11,75 | 11,75 | 11,55 | 11,70 | 0,00% | - |
| 14.10.2020 | 11,80 | 11,85 | 11,70 | 11,70 | -0,85% | - |
| 13.10.2020 | 11,95 | 11,95 | 11,60 | 11,80 | 0,85% | - |
| 12.10.2020 | 11,60 | 11,70 | 11,40 | 11,70 | 3,08% | - |
| 09.10.2020 | 11,35 | 11,45 | 11,15 | 11,35 | 0,89% | - |
| 08.10.2020 | 11,10 | 11,40 | 11,10 | 11,25 | 0,90% | - |
| 07.10.2020 | 11,10 | 11,15 | 10,85 | 11,15 | 3,24% | - |
| 06.10.2020 | 10,90 | 11,00 | 10,75 | 10,80 | -0,92% | - |
| 05.10.2020 | 10,70 | 10,95 | 10,55 | 10,90 | 2,83% | - |
| 02.10.2020 | 10,35 | 10,65 | 10,35 | 10,60 | 0,00% | - |
| 01.10.2020 | 10,65 | 10,75 | 10,50 | 10,60 | -0,93% | - |
| 30.09.2020 | 10,45 | 10,75 | 10,45 | 10,70 | 0,94% | - |
| 29.09.2020 | 10,65 | 10,75 | 10,55 | 10,60 | -2,30% | - |
| 28.09.2020 | 10,75 | 10,90 | 10,65 | 10,85 | -0,46% | - |
| 25.09.2020 | 10,70 | 11,10 | 10,45 | 10,90 | 6,34% | - |
| 24.09.2020 | 10,20 | 10,40 | 10,00 | 10,25 | 0,49% | - |
| 23.09.2020 | 10,25 | 10,35 | 10,00 | 10,20 | 2,51% | - |
| 22.09.2020 | 10,13 | 10,25 | 9,95 | 9,95 | -2,93% | - |
| 21.09.2020 | 10,35 | 10,40 | 10,13 | 10,25 | -0,49% | - |
| 18.09.2020 | 10,55 | 10,65 | 10,30 | 10,30 | -3,74% | - |
| 17.09.2020 | 10,75 | 10,75 | 10,50 | 10,70 | 0,00% | - |
| 16.09.2020 | 10,65 | 10,80 | 10,65 | 10,70 | 0,94% | - |
| 15.09.2020 | 10,65 | 11,10 | 10,60 | 10,60 | -2,75% | - |
| 14.09.2020 | 10,85 | 10,90 | 10,75 | 10,90 | 3,81% | - |
| 11.09.2020 | 10,85 | 10,85 | 10,50 | 10,50 | -2,33% | - |
| 10.09.2020 | 10,95 | 11,00 | 10,70 | 10,75 | -3,15% | - |
| 09.09.2020 | 10,80 | 11,10 | 10,80 | 11,10 | 0,91% | - |
| 08.09.2020 | 11,30 | 11,35 | 10,70 | 11,00 | -1,35% | - |
| 07.09.2020 | 11,10 | 11,20 | 11,10 | 11,15 | 3,24% | - |
| 04.09.2020 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 03.09.2020 | 11,35 | 11,35 | 11,00 | 11,20 | 1,82% | - |
| 02.09.2020 | 11,15 | 11,30 | 11,00 | 11,00 | 0,92% | - |
| 01.09.2020 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 31.08.2020 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 28.08.2020 | 11,30 | 11,50 | 11,10 | 11,10 | 0,91% | - |
| 27.08.2020 | 11,20 | 11,55 | 11,00 | 11,00 | -0,90% | - |