Anglo American PLC
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
£24,044 0,18%
Echtzeit-Aktienkurs Anglo American PLC
Bid: Ask:

Aktienkurse zur Anglo American PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 23,94 24,41 23,93 24,04 0,15% 242.674,00
31.10.2024 24,11 24,36 23,78 24,00 0,61% 365.090,00
30.10.2024 24,26 24,26 23,74 23,86 -3,75% 491.905,00
29.10.2024 24,57 25,03 24,23 24,79 0,63% 413.427,00
28.10.2024 24,48 24,81 24,42 24,63 0,88% 279.318,00
25.10.2024 23,90 24,53 23,60 24,42 2,13% 378.799,00
24.10.2024 23,66 24,39 23,60 23,91 3,32% 525.777,00
23.10.2024 23,61 23,74 23,11 23,14 -3,16% 446.960,00
22.10.2024 23,66 23,99 23,56 23,89 1,13% 261.998,00
21.10.2024 23,74 24,14 23,56 23,63 -1,05% 379.520,00
18.10.2024 23,64 24,18 23,64 23,88 2,14% 564.355,00
17.10.2024 23,15 23,53 22,67 23,38 3,41% 552.098,00
16.10.2024 22,33 22,76 22,33 22,61 1,75% 302.676,00
15.10.2024 23,14 23,14 22,11 22,22 -3,47% 616.014,00
14.10.2024 22,93 23,34 22,87 23,02 -0,13% 225.910,00
11.10.2024 23,00 23,25 22,95 23,05 -0,07% 543.812,00
10.10.2024 23,10 23,11 22,63 23,06 -0,02% 257.102,00
09.10.2024 22,88 23,19 22,67 23,07 1,41% 536.184,00
08.10.2024 23,55 23,55 22,74 22,75 -6,97% 657.917,00
07.10.2024 24,28 24,51 24,07 24,45 0,64% 281.684,00
04.10.2024 24,25 24,46 24,03 24,30 0,27% 403.804,00
03.10.2024 24,54 24,67 24,04 24,23 -2,22% 341.875,00
02.10.2024 24,71 24,94 24,45 24,78 1,43% 362.918,00
01.10.2024 24,34 24,65 24,15 24,43 0,58% 429.828,00
30.09.2024 24,79 24,91 24,06 24,29 -0,25% 354.881,00
27.09.2024 24,60 24,67 24,20 24,35 -0,18% 729.153,00
26.09.2024 23,66 24,52 23,66 24,40 6,16% 1.018.576,00
25.09.2024 22,68 23,09 22,60 22,98 1,64% 758.308,00
24.09.2024 22,34 22,98 22,34 22,61 6,78% 621.316,00
23.09.2024 21,37 21,43 21,00 21,18 -0,79% 253.543,00
20.09.2024 21,85 21,91 21,24 21,34 -3,03% 393.520,00
19.09.2024 21,80 22,32 21,76 22,01 3,65% 569.408,00
18.09.2024 21,26 21,29 21,07 21,24 -0,63% 608.697,00
17.09.2024 21,08 21,44 21,00 21,37 1,79% 418.964,00
16.09.2024 20,90 21,05 20,79 21,00 0,17% 220.737,00
13.09.2024 20,66 21,10 20,52 20,96 1,65% 234.038,00
12.09.2024 20,38 20,80 20,30 20,62 2,97% 345.417,00
11.09.2024 20,16 20,48 19,94 20,03 -0,32% 344.786,00
10.09.2024 20,19 20,53 19,89 20,09 -1,01% 322.197,00
09.09.2024 20,37 20,50 20,16 20,30 0,57% 222.162,00
06.09.2024 21,02 21,07 20,12 20,18 -4,00% 331.409,00
05.09.2024 20,89 21,31 20,79 21,02 0,21% 167.750,00
04.09.2024 20,83 21,12 20,76 20,98 -1,01% 390.843,00
03.09.2024 21,88 21,91 21,05 21,19 -4,64% 504.063,00
02.09.2024 21,99 22,32 21,67 22,22 1,39% 208.965,00
30.08.2024 22,46 22,67 21,92 21,92 -2,23% 258.125,00
29.08.2024 22,42 22,58 22,26 22,42 0,29% 126.313,00
28.08.2024 22,57 22,58 22,28 22,35 -1,93% 151.234,00
27.08.2024 23,18 23,20 22,71 22,79 0,35% 435.296,00
26.08.2024 20,17 22,96 20,17 22,71 0,93% -
23.08.2024 22,38 22,56 22,21 22,50 0,60% 233.560,00
22.08.2024 22,72 22,76 22,24 22,37 -1,80% 248.962,00
21.08.2024 22,63 23,00 22,63 22,78 1,52% 599.869,00
20.08.2024 22,33 22,60 22,22 22,44 0,38% 149.966,00
19.08.2024 21,91 22,44 21,91 22,35 2,26% 293.477,00
16.08.2024 21,89 21,95 21,48 21,86 -0,43% 314.899,00
15.08.2024 21,70 22,05 21,49 21,95 -0,68% 346.554,00
14.08.2024 22,22 22,22 21,87 22,10 -0,96% 184.007,00
13.08.2024 22,34 22,38 22,02 22,32 -0,22% 152.585,00
12.08.2024 22,42 22,61 22,31 22,37 0,02% 309.759,00
09.08.2024 22,57 23,01 22,25 22,36 0,63% 322.150,00
08.08.2024 21,56 22,22 21,34 22,22 0,95% 247.719,00
07.08.2024 21,95 22,26 21,93 22,01 0,36% 299.025,00
06.08.2024 22,14 22,14 21,68 21,93 -0,09% 381.888,00
05.08.2024 21,66 22,13 21,28 21,95 -2,03% 712.002,00
02.08.2024 22,87 23,23 22,34 22,41 -3,47% 268.483,00
01.08.2024 23,58 23,77 22,99 23,21 -1,36% 213.874,00
31.07.2024 23,26 23,72 23,11 23,53 3,34% 394.839,00
30.07.2024 23,24 23,24 22,62 22,77 -2,67% 490.958,00
29.07.2024 24,07 24,15 23,40 23,40 -1,95% 216.112,00
26.07.2024 22,85 23,99 22,84 23,86 5,32% 509.455,00
25.07.2024 21,88 22,66 21,86 22,66 1,96% 332.934,00
24.07.2024 21,81 22,48 21,80 22,22 2,04% 231.333,00
23.07.2024 22,19 22,20 21,73 21,78 -2,53% 252.710,00
22.07.2024 22,48 22,61 22,24 22,34 -0,58% 225.422,00
19.07.2024 22,78 22,78 22,30 22,47 -1,75% 275.528,00
18.07.2024 23,07 23,27 22,74 22,87 0,48% 334.183,00
17.07.2024 22,85 23,28 22,75 22,76 -1,45% 320.349,00
16.07.2024 23,45 23,57 23,00 23,10 -2,61% 275.342,00
15.07.2024 23,81 23,92 23,30 23,72 -1,45% 254.632,00
12.07.2024 24,04 24,22 23,74 24,07 0,52% 336.322,00
11.07.2024 24,00 24,28 23,83 23,94 -0,56% 285.162,00
10.07.2024 23,94 24,19 23,84 24,08 1,28% 329.764,00
09.07.2024 24,29 24,38 23,75 23,77 -1,53% 297.823,00
08.07.2024 24,35 24,35 24,04 24,14 -0,83% 428.216,00
05.07.2024 24,45 24,65 24,22 24,34 0,24% 711.179,00
04.07.2024 24,31 24,45 24,19 24,29 0,12% 194.054,00
03.07.2024 24,42 24,49 23,90 24,26 1,23% 552.968,00
02.07.2024 23,98 24,10 23,61 23,96 -1,50% 700.447,00
01.07.2024 24,23 24,71 24,04 24,33 -2,68% 710.062,00
28.06.2024 24,87 25,25 24,86 25,00 0,26% 447.592,00
27.06.2024 24,98 25,01 24,70 24,93 -1,36% 278.354,00
26.06.2024 25,39 25,52 25,05 25,28 0,56% 304.711,00
25.06.2024 24,92 25,23 24,75 25,14 0,54% 518.499,00
24.06.2024 24,50 25,07 24,35 25,00 1,67% 443.286,00
21.06.2024 24,76 24,82 24,34 24,59 -0,14% 303.203,00
20.06.2024 24,27 24,82 24,27 24,63 1,38% 202.232,00
19.06.2024 24,13 24,52 24,02 24,29 1,67% 310.428,00
18.06.2024 23,91 24,10 23,67 23,89 0,76% 286.537,00
17.06.2024 23,75 23,82 23,48 23,71 -1,04% 276.694,00