Anglo American PLC
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
£18,384 -8,26%
Echtzeit-Aktienkurs Anglo American PLC
Bid: Ask:

Aktienkurse zur Anglo American PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 20,05 20,05 18,08 18,35 -8,43% -
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
20.12.2024 23,32 23,41 22,80 23,38 -0,09% 346.356,00
19.12.2024 23,67 23,77 23,16 23,40 -3,29% 403.338,00
18.12.2024 24,37 24,42 24,03 24,19 -0,45% 201.971,00
17.12.2024 24,41 24,48 23,92 24,30 -0,27% 356.065,00
16.12.2024 24,56 24,71 24,25 24,37 -0,94% 264.607,00
13.12.2024 25,19 25,20 24,55 24,60 -2,50% 179.282,00
12.12.2024 25,61 25,78 25,16 25,23 -0,79% 214.528,00
11.12.2024 24,79 25,43 24,73 25,43 1,50% 297.164,00
10.12.2024 24,98 25,12 24,67 25,05 -1,03% 277.783,00
09.12.2024 25,07 25,76 24,98 25,31 2,95% 477.290,00
06.12.2024 24,86 24,86 24,46 24,59 -1,34% 289.519,00
05.12.2024 25,05 25,21 24,92 24,92 -0,62% 251.622,00
04.12.2024 25,69 25,71 24,88 25,08 -2,30% 367.663,00
03.12.2024 25,88 25,93 25,59 25,67 0,16% 403.176,00
02.12.2024 25,14 25,70 25,04 25,63 1,91% 758.810,00
29.11.2024 24,44 25,32 24,38 25,15 5,17% 993.737,00
28.11.2024 23,82 24,05 23,72 23,91 0,25% 207.556,00
27.11.2024 24,27 24,53 23,77 23,85 0,53% 496.414,00
26.11.2024 23,47 23,89 23,43 23,73 -1,15% 642.937,00
25.11.2024 24,24 24,26 23,77 24,00 1,93% 249.972,00
22.11.2024 23,67 23,81 23,41 23,55 -0,35% 158.501,00
21.11.2024 23,64 23,64 23,25 23,63 0,97% 514.005,00
20.11.2024 23,34 23,65 23,29 23,40 1,54% 578.669,00
19.11.2024 23,54 23,58 23,04 23,05 -0,58% 186.914,00
18.11.2024 23,06 23,24 22,84 23,18 1,09% 156.235,00
15.11.2024 22,37 23,18 22,32 22,93 2,18% 442.280,00
14.11.2024 22,07 22,44 21,80 22,44 0,54% 400.840,00
13.11.2024 22,37 22,70 22,19 22,32 0,54% 654.530,00