£20,887
-2,54%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,41 | 21,44 | 20,61 | 20,66 | -3,59% | 511.316,00 |
| 15.05.2025 | 21,74 | 21,92 | 21,31 | 21,43 | -2,61% | 584.017,00 |
| 14.05.2025 | 22,43 | 22,48 | 21,85 | 22,01 | -1,65% | 493.429,00 |
| 13.05.2025 | 21,60 | 22,42 | 21,56 | 22,38 | 3,49% | 566.264,00 |
| 12.05.2025 | 21,37 | 22,12 | 21,35 | 21,62 | 4,93% | 603.374,00 |
| 09.05.2025 | 20,51 | 20,99 | 20,37 | 20,61 | 0,76% | 710.254,00 |
| 08.05.2025 | 20,59 | 20,84 | 20,28 | 20,45 | -1,09% | 836.448,00 |
| 07.05.2025 | 20,58 | 21,13 | 20,56 | 20,68 | -0,12% | 629.685,00 |
| 06.05.2025 | 21,07 | 21,16 | 20,20 | 20,70 | -2,10% | 894.754,00 |
| 05.05.2025 | 21,55 | 21,63 | 20,53 | 21,15 | -1,58% | - |
| 02.05.2025 | 21,47 | 21,78 | 21,26 | 21,49 | 2,46% | 516.050,00 |
| 01.05.2025 | 20,64 | 21,13 | 20,61 | 20,97 | 3,35% | 289.048,00 |
| 30.04.2025 | 21,05 | 21,13 | 19,90 | 20,29 | -4,76% | 881.530,00 |
| 29.04.2025 | 21,32 | 21,71 | 21,30 | 21,31 | 0,92% | 404.058,00 |
| 28.04.2025 | 21,58 | 21,61 | 21,11 | 21,11 | -1,72% | 384.469,00 |
| 25.04.2025 | 21,54 | 21,64 | 21,14 | 21,48 | -0,32% | 454.971,00 |
| 24.04.2025 | 21,03 | 21,60 | 20,61 | 21,55 | 2,33% | 602.223,00 |
| 23.04.2025 | 20,82 | 21,87 | 20,82 | 21,06 | 3,54% | 849.556,00 |
| 22.04.2025 | 20,32 | 20,58 | 19,97 | 20,34 | -0,22% | 314.575,00 |
| 17.04.2025 | 20,35 | 20,45 | 19,80 | 20,39 | 0,22% | 817.092,00 |
| 16.04.2025 | 19,94 | 20,34 | 19,76 | 20,34 | 0,15% | 532.258,00 |
| 15.04.2025 | 19,93 | 20,43 | 19,93 | 20,31 | 2,22% | 559.104,00 |
| 14.04.2025 | 20,01 | 20,14 | 19,74 | 19,87 | 1,47% | 442.503,00 |
| 11.04.2025 | 19,35 | 19,60 | 18,83 | 19,58 | 3,53% | 699.792,00 |
| 10.04.2025 | 20,36 | 20,46 | 18,74 | 18,91 | 7,16% | 784.638,00 |
| 09.04.2025 | 17,40 | 18,26 | 17,40 | 17,65 | -4,95% | 1.015.341,00 |
| 08.04.2025 | 18,48 | 19,11 | 17,98 | 18,57 | 2,15% | 810.193,00 |
| 07.04.2025 | 17,14 | 19,16 | 16,73 | 18,18 | -0,82% | 914.321,00 |
| 04.04.2025 | 19,72 | 19,80 | 18,00 | 18,33 | -8,54% | 1.231.165,00 |
| 03.04.2025 | 20,53 | 21,00 | 19,83 | 20,04 | -6,79% | 590.561,00 |
| 02.04.2025 | 21,22 | 21,69 | 21,18 | 21,50 | 0,35% | 450.003,00 |
| 01.04.2025 | 21,71 | 21,77 | 21,13 | 21,43 | -0,12% | 714.242,00 |
| 31.03.2025 | 21,90 | 22,06 | 21,25 | 21,45 | -4,37% | 1.007.505,00 |
| 28.03.2025 | 23,07 | 23,16 | 22,29 | 22,43 | -3,40% | 751.228,00 |
| 27.03.2025 | 23,59 | 23,69 | 22,75 | 23,22 | -2,42% | 475.500,00 |
| 26.03.2025 | 24,40 | 24,40 | 23,72 | 23,80 | -0,58% | 542.358,00 |
| 25.03.2025 | 23,11 | 23,97 | 23,05 | 23,94 | 3,82% | 493.285,00 |
| 24.03.2025 | 23,07 | 23,54 | 23,05 | 23,06 | 1,56% | 511.840,00 |
| 21.03.2025 | 22,97 | 23,06 | 22,55 | 22,70 | -2,43% | 395.816,00 |
| 20.03.2025 | 23,70 | 23,95 | 23,26 | 23,27 | -1,71% | 277.335,00 |
| 19.03.2025 | 23,57 | 23,69 | 23,29 | 23,67 | -0,19% | 246.678,00 |
| 18.03.2025 | 23,83 | 24,10 | 23,38 | 23,72 | 1,17% | 346.379,00 |
| 17.03.2025 | 23,25 | 23,57 | 23,10 | 23,44 | 1,10% | 275.037,00 |
| 14.03.2025 | 22,75 | 23,47 | 22,60 | 23,19 | 2,82% | 345.939,00 |
| 13.03.2025 | 22,23 | 22,73 | 22,13 | 22,55 | -0,02% | 486.196,00 |
| 12.03.2025 | 22,70 | 23,09 | 22,35 | 22,56 | 0,47% | 393.137,00 |
| 11.03.2025 | 22,46 | 23,09 | 22,40 | 22,45 | -0,55% | 479.996,00 |
| 10.03.2025 | 23,91 | 23,91 | 22,52 | 22,58 | -5,19% | 576.426,00 |
| 07.03.2025 | 24,46 | 24,48 | 23,42 | 23,81 | -3,18% | 498.590,00 |
| 06.03.2025 | 24,21 | 24,85 | 24,16 | 24,59 | 2,13% | 265.802,00 |
| 05.03.2025 | 23,68 | 24,20 | 23,55 | 24,08 | 4,65% | 617.100,00 |
| 04.03.2025 | 23,10 | 23,37 | 22,81 | 23,01 | -2,52% | 337.236,00 |
| 03.03.2025 | 23,36 | 24,22 | 23,24 | 23,61 | 0,49% | 461.137,00 |
| 28.02.2025 | 23,35 | 23,60 | 23,03 | 23,49 | -0,63% | 413.505,00 |
| 27.02.2025 | 24,02 | 24,06 | 23,48 | 23,64 | -2,21% | 324.030,00 |
| 26.02.2025 | 23,54 | 24,22 | 23,46 | 24,18 | 3,58% | 441.875,00 |
| 25.02.2025 | 23,72 | 24,11 | 23,30 | 23,34 | -2,69% | 428.547,00 |
| 24.02.2025 | 24,25 | 24,32 | 23,60 | 23,99 | -2,09% | 302.827,00 |
| 21.02.2025 | 24,31 | 24,78 | 24,22 | 24,50 | 0,85% | 479.130,00 |
| 20.02.2025 | 23,98 | 25,00 | 23,86 | 24,29 | 2,64% | 544.547,00 |
| 19.02.2025 | 24,38 | 24,40 | 23,58 | 23,67 | -3,43% | 421.108,00 |
| 18.02.2025 | 24,81 | 24,98 | 24,24 | 24,51 | -1,05% | 325.474,00 |
| 17.02.2025 | 24,93 | 25,12 | 24,70 | 24,77 | 0,94% | 366.936,00 |
| 14.02.2025 | 24,94 | 25,32 | 24,46 | 24,54 | -0,47% | 330.363,00 |
| 13.02.2025 | 24,88 | 25,00 | 24,38 | 24,65 | 1,11% | 357.393,00 |
| 12.02.2025 | 24,52 | 24,71 | 24,13 | 24,38 | -0,12% | 258.285,00 |
| 11.02.2025 | 24,78 | 24,85 | 24,04 | 24,41 | -2,50% | 256.266,00 |
| 10.02.2025 | 24,58 | 25,14 | 24,45 | 25,04 | 1,40% | 156.466,00 |
| 07.02.2025 | 24,52 | 24,99 | 24,49 | 24,69 | 0,41% | 269.109,00 |
| 06.02.2025 | 23,69 | 24,97 | 23,69 | 24,59 | 6,29% | 526.519,00 |
| 05.02.2025 | 23,47 | 23,52 | 23,05 | 23,14 | -1,24% | 590.736,00 |
| 04.02.2025 | 23,72 | 23,82 | 23,33 | 23,43 | -0,26% | 323.995,00 |
| 03.02.2025 | 23,20 | 23,52 | 23,02 | 23,49 | -1,00% | 243.118,00 |
| 31.01.2025 | 23,90 | 24,26 | 23,63 | 23,72 | -0,76% | 582.755,00 |
| 30.01.2025 | 23,68 | 23,96 | 23,41 | 23,91 | 1,40% | 318.619,00 |
| 29.01.2025 | 23,62 | 23,76 | 23,45 | 23,58 | 0,04% | 305.137,00 |
| 28.01.2025 | 23,57 | 24,12 | 23,44 | 23,57 | -0,90% | 319.166,00 |
| 27.01.2025 | 24,03 | 24,28 | 23,50 | 23,78 | -6,21% | 787.781,00 |
| 24.01.2025 | 25,87 | 26,10 | 25,30 | 25,36 | -0,49% | 423.911,00 |
| 23.01.2025 | 25,23 | 25,50 | 24,88 | 25,48 | -0,33% | 250.532,00 |
| 22.01.2025 | 25,43 | 25,86 | 25,38 | 25,57 | -0,95% | 265.680,00 |
| 21.01.2025 | 25,87 | 25,97 | 25,65 | 25,81 | -1,51% | 228.526,00 |
| 20.01.2025 | 25,64 | 26,41 | 25,43 | 26,21 | 3,05% | 218.357,00 |
| 17.01.2025 | 24,99 | 25,88 | 24,91 | 25,43 | 3,37% | 818.452,00 |
| 16.01.2025 | 24,70 | 24,90 | 24,42 | 24,60 | 0,49% | 290.977,00 |
| 15.01.2025 | 24,17 | 24,71 | 24,17 | 24,48 | -0,97% | 393.928,00 |
| 14.01.2025 | 24,84 | 25,13 | 24,62 | 24,72 | 0,69% | 394.552,00 |
| 13.01.2025 | 24,09 | 24,74 | 24,09 | 24,55 | 1,17% | 200.264,00 |
| 10.01.2025 | 24,65 | 24,81 | 24,25 | 24,27 | -0,35% | 293.496,00 |
| 09.01.2025 | 23,71 | 24,74 | 23,71 | 24,35 | 3,11% | 381.936,00 |
| 08.01.2025 | 23,78 | 23,86 | 23,09 | 23,62 | -0,34% | 359.440,00 |
| 07.01.2025 | 23,75 | 24,07 | 23,58 | 23,70 | -0,96% | 348.570,00 |
| 06.01.2025 | 23,39 | 24,41 | 23,23 | 23,93 | 1,61% | 608.117,00 |
| 03.01.2025 | 23,71 | 23,80 | 23,42 | 23,55 | -1,55% | 203.187,00 |
| 02.01.2025 | 23,86 | 24,09 | 23,50 | 23,92 | 0,99% | 210.498,00 |
| 31.12.2024 | 23,28 | 23,74 | 23,19 | 23,68 | 1,92% | 84.667,00 |
| 30.12.2024 | 23,25 | 23,36 | 23,16 | 23,24 | -0,87% | 141.387,00 |
| 27.12.2024 | 23,40 | 23,56 | 23,34 | 23,44 | -1,14% | 238.629,00 |
| 24.12.2024 | 23,36 | 23,84 | 23,30 | 23,71 | 1,63% | 48.108,00 |
| 23.12.2024 | 23,32 | 23,36 | 23,03 | 23,33 | -0,19% | 149.553,00 |