Deutsche Märkte öffnen in 3 Stunden 7 Minuten

ANZ Group Holdings Limited (ANZ.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
29,10-0,03 (-0,10%)
Ab 01:33PM AEST. Markt geöffnet.
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 202428,9629,1528,9129,1029,103.573.362
19. Juni 202429,2429,2929,0329,1329,133.802.915
18. Juni 202428,9029,2828,8329,2429,245.198.178
17. Juni 202428,6428,8928,6028,8028,802.493.560
14. Juni 202428,6428,8528,6428,7528,752.335.825
13. Juni 202428,9129,0528,7428,7728,774.707.971
12. Juni 202428,8128,9028,6628,7828,782.854.039
11. Juni 202428,9329,0428,6628,9128,915.732.765
07. Juni 202428,8929,1828,8029,1829,183.401.449
06. Juni 202428,9629,1328,8429,0629,065.331.059
05. Juni 202428,5928,8428,5928,7828,785.364.028
04. Juni 202428,5828,6828,4828,5928,593.296.399
03. Juni 202428,4328,6828,3728,5828,584.575.388
31. Mai 202428,1628,2527,9228,2528,2511.633.343
30. Mai 202427,6727,9327,5627,9327,934.207.479
29. Mai 202428,3028,3627,8627,8727,875.095.675
28. Mai 202428,4528,6228,3428,5728,573.399.004
27. Mai 202428,3828,5428,2428,4328,433.253.622
24. Mai 202428,1028,2427,9128,1128,113.442.908
23. Mai 202428,4128,5028,1828,3828,383.640.055
22. Mai 202428,4328,6728,3528,6228,625.509.512
21. Mai 202428,1528,4028,1028,3128,316.250.470
20. Mai 202428,2228,3028,0728,1828,182.674.006
17. Mai 202428,0828,2627,9928,1328,134.283.457
16. Mai 202428,0228,3427,8228,2628,268.271.224
15. Mai 202428,0028,1327,6027,6827,685.310.037
14. Mai 202428,1128,1427,9928,0128,013.791.541
13. Mai 202428,0328,2627,8728,2128,217.259.377
13. Mai 20240.83 Dividende
10. Mai 202428,9429,2128,8729,0928,266.947.337
09. Mai 202429,0529,1128,7028,7927,976.930.471
08. Mai 202428,9329,2328,8629,1228,2910.751.256
07. Mai 202428,3028,8827,9928,7927,9710.256.812
06. Mai 202428,8028,9128,5928,7727,954.061.179
03. Mai 202428,4328,6128,2928,4827,672.774.301
02. Mai 202428,2028,6328,0928,2327,424.190.758
01. Mai 202427,8728,0827,8528,0827,282.272.152
30. Apr. 202427,9728,1727,9628,1627,362.814.971
29. Apr. 202428,1828,2327,9528,0727,273.581.332
26. Apr. 202428,1028,1927,9627,9927,194.498.002
24. Apr. 202428,6928,7528,4928,5427,732.834.314
23. Apr. 202428,5528,6028,3128,4727,662.708.990
22. Apr. 202428,2028,5828,1128,2327,423.244.766
19. Apr. 202428,3828,4627,8728,2527,446.585.621
18. Apr. 202428,3028,6428,3028,5627,752.868.313
17. Apr. 202428,4228,6328,3728,3727,562.698.652
16. Apr. 202428,7928,9028,1828,3627,555.143.965
15. Apr. 202428,7029,0028,7029,0028,174.257.408
12. Apr. 202428,9429,0028,7928,9528,122.621.075
11. Apr. 202428,8829,1228,8828,9628,133.966.431
10. Apr. 202429,4329,5329,2729,3828,543.049.944
09. Apr. 202429,3629,4429,2629,4128,572.791.456
08. Apr. 202429,3029,3329,0829,2228,393.197.522
05. Apr. 202429,0029,1528,8829,1428,313.688.589
04. Apr. 202429,1629,3229,0529,1628,332.583.945
03. Apr. 202429,3929,4528,7428,9428,115.386.559
02. Apr. 202429,2029,4929,1129,3928,553.933.070
28. März 202429,3529,4029,1229,4028,565.705.923
27. März 202429,0029,4329,0029,2628,433.970.008
26. März 202429,0529,1928,9329,0628,233.166.633
25. März 202429,1529,3629,0929,1528,322.824.462
22. März 202429,1129,1528,8129,0428,218.020.839
21. März 202428,9029,1028,7829,0128,187.186.597
20. März 202428,7829,0928,6928,6927,874.796.330
19. März 202428,8928,9928,6528,8027,983.632.611
18. März 202428,6928,8728,5628,8628,043.078.718
15. März 202428,3928,6927,9528,6927,8713.225.901
14. März 202429,7029,7028,6128,6827,866.443.874
13. März 202429,5029,8229,3529,8028,955.301.653
12. März 202429,4129,6829,2229,3028,465.782.592
11. März 202429,6529,7029,1029,2428,414.529.349
08. März 202429,3529,9029,3329,8128,965.844.907
07. März 202428,9029,3028,8929,3028,464.995.185
06. März 202428,8029,0228,7529,0228,194.287.829
05. März 202428,8128,8628,6328,7327,913.624.071
04. März 202428,8028,9128,6428,8127,993.317.012
01. März 202428,4428,7528,3528,7527,933.981.819
29. Feb. 202428,4328,4828,2628,4527,6410.061.776
28. Feb. 202428,4528,5528,3528,4827,673.056.060
27. Feb. 202428,4028,5328,3128,5127,703.773.640
26. Feb. 202428,3028,4428,2128,3727,563.932.624
23. Feb. 202428,1528,3028,1228,2927,484.306.990
22. Feb. 202428,0828,0927,8528,0227,223.577.697
21. Feb. 202427,8428,3227,8228,1027,308.582.817
20. Feb. 202428,1128,1627,3927,8827,089.574.098
19. Feb. 202428,3128,5228,1228,5027,693.114.656
16. Feb. 202428,4028,4728,2528,4227,616.150.419
15. Feb. 202427,7028,2227,7028,2227,415.012.057
14. Feb. 202427,8327,9227,5127,8127,024.239.458
13. Feb. 202428,1628,4528,1428,2127,414.174.610
12. Feb. 202427,6528,1227,6328,0427,245.218.838
09. Feb. 202427,5827,8127,5727,6826,895.366.300
08. Feb. 202427,6227,6727,4227,6526,863.541.698
07. Feb. 202427,5027,6327,3727,4226,644.487.975
06. Feb. 202427,1027,4326,9927,4326,657.564.926
05. Feb. 202427,1227,2226,9027,2126,433.574.592
02. Feb. 202427,0927,2626,9227,2626,485.939.361
01. Feb. 202427,0927,1326,8826,9226,154.355.192
31. Jan. 202426,7827,2226,7027,2026,427.491.526
30. Jan. 202426,8626,9926,7126,7926,033.661.988
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...