£23,885
-0,62%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,16 | 24,38 | 21,76 | 23,94 | -0,40% | - |
| 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 |