29,300€
-1,68%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
Ask:
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,90 | 29,90 | 28,75 | 29,40 | -1,34% | - |
| 24.04.2025 | 30,30 | 30,40 | 29,50 | 29,80 | -1,65% | 3.735,00 |
| 23.04.2025 | 31,80 | 32,50 | 29,60 | 30,30 | -11,92% | 9.690,00 |
| 22.04.2025 | 35,60 | 35,90 | 34,40 | 34,40 | -2,82% | 736,00 |
| 17.04.2025 | 35,10 | 35,70 | 34,90 | 35,40 | 0,00% | 2.326,00 |
| 16.04.2025 | 34,20 | 35,80 | 33,90 | 35,40 | 2,91% | 22.026,00 |
| 15.04.2025 | 33,40 | 34,80 | 33,00 | 34,40 | 2,69% | 5.991,00 |
| 14.04.2025 | 31,80 | 33,50 | 31,80 | 33,50 | 6,35% | 1.818,00 |
| 11.04.2025 | 30,50 | 31,80 | 30,50 | 31,50 | 2,94% | 4.471,00 |
| 10.04.2025 | 32,80 | 32,80 | 30,20 | 30,60 | -8,11% | 5.039,00 |
| 09.04.2025 | 28,60 | 33,30 | 28,00 | 33,30 | 15,63% | 3.378,00 |
| 08.04.2025 | 28,50 | 30,60 | 28,00 | 28,80 | -1,03% | 3.232,00 |
| 07.04.2025 | 28,20 | 29,80 | 26,80 | 29,10 | 1,39% | 31.778,00 |
| 04.04.2025 | 32,00 | 32,50 | 27,70 | 28,70 | -11,69% | 45.338,00 |
| 03.04.2025 | 35,30 | 35,50 | 31,50 | 32,50 | -8,45% | 4.863,00 |
| 02.04.2025 | 36,80 | 36,80 | 35,50 | 35,50 | -3,01% | 1.875,00 |
| 01.04.2025 | 36,80 | 38,00 | 36,60 | 36,60 | -1,08% | 3.270,00 |
| 31.03.2025 | 36,60 | 37,90 | 36,50 | 37,00 | 0,27% | 1.978,00 |
| 28.03.2025 | 37,70 | 38,40 | 36,90 | 36,90 | -3,66% | 1.080,00 |
| 27.03.2025 | 38,30 | 38,40 | 37,50 | 38,30 | 1,32% | 2.202,00 |
| 26.03.2025 | 36,40 | 38,80 | 36,40 | 37,80 | 3,00% | 26.370,00 |
| 25.03.2025 | 35,50 | 36,80 | 35,50 | 36,70 | 0,27% | 407,00 |
| 24.03.2025 | 36,20 | 36,80 | 36,10 | 36,60 | 3,10% | 221,00 |
| 21.03.2025 | 35,40 | 35,60 | 35,40 | 35,50 | -1,39% | 1.800,00 |
| 20.03.2025 | 36,80 | 38,00 | 36,00 | 36,00 | -2,70% | 5.767,00 |
| 19.03.2025 | 36,50 | 37,00 | 35,90 | 37,00 | 3,35% | 6.900,00 |
| 18.03.2025 | 35,10 | 36,50 | 35,10 | 35,80 | 2,87% | 8.385,00 |
| 17.03.2025 | 35,10 | 35,20 | 34,40 | 34,80 | 0,00% | 3.759,00 |
| 14.03.2025 | 33,90 | 35,10 | 33,90 | 34,80 | 2,35% | 1.319,00 |
| 13.03.2025 | 35,20 | 35,30 | 32,80 | 34,00 | -1,16% | 3.471,00 |
| 12.03.2025 | 34,90 | 34,90 | 33,90 | 34,40 | -3,91% | 3.265,00 |
| 11.03.2025 | 35,40 | 36,20 | 35,40 | 35,80 | 2,29% | 10.931,00 |
| 10.03.2025 | 34,60 | 35,40 | 33,70 | 35,00 | 0,57% | 5.359,00 |
| 07.03.2025 | 33,40 | 36,10 | 33,40 | 34,80 | 4,50% | 6.542,00 |
| 06.03.2025 | 32,40 | 33,30 | 32,20 | 33,30 | 4,06% | 2.736,00 |
| 05.03.2025 | 31,60 | 32,20 | 31,00 | 32,00 | 5,96% | 2.499,00 |
| 04.03.2025 | 29,70 | 30,40 | 29,60 | 30,20 | 2,03% | 3.917,00 |
| 03.03.2025 | 29,80 | 30,40 | 29,30 | 29,60 | -0,34% | 3.753,00 |
| 28.02.2025 | 30,30 | 30,30 | 29,10 | 29,70 | -3,88% | 5.239,00 |
| 27.02.2025 | 30,90 | 31,50 | 30,90 | 30,90 | -1,28% | 987,00 |
| 26.02.2025 | 31,10 | 31,60 | 30,80 | 31,30 | 3,30% | 2.939,00 |
| 25.02.2025 | 31,20 | 31,20 | 30,20 | 30,30 | -2,57% | 3.338,00 |
| 24.02.2025 | 31,30 | 31,50 | 30,90 | 31,10 | -3,12% | 891,00 |
| 21.02.2025 | 32,00 | 32,10 | 31,60 | 32,10 | 1,58% | 2.693,00 |
| 20.02.2025 | 32,30 | 32,50 | 31,60 | 31,60 | 0,96% | 611,00 |
| 19.02.2025 | 33,50 | 33,50 | 31,10 | 31,30 | -8,21% | 3.701,00 |
| 18.02.2025 | 34,50 | 34,50 | 33,40 | 34,10 | -1,45% | 4.212,00 |
| 17.02.2025 | 35,50 | 35,50 | 33,80 | 34,60 | 0,58% | 493,00 |
| 14.02.2025 | 33,60 | 34,60 | 33,30 | 34,40 | 3,93% | 2.375,00 |
| 13.02.2025 | 33,80 | 34,40 | 33,10 | 33,10 | -0,90% | 863,00 |
| 12.02.2025 | 33,40 | 33,60 | 33,30 | 33,40 | 1,83% | 406,00 |
| 11.02.2025 | 33,90 | 33,90 | 32,60 | 32,80 | -4,09% | 5.283,00 |
| 10.02.2025 | 32,60 | 34,20 | 32,60 | 34,20 | 2,09% | 2.187,00 |
| 07.02.2025 | 33,40 | 33,90 | 32,50 | 33,50 | -2,33% | 1.405,00 |
| 06.02.2025 | 34,40 | 34,70 | 33,90 | 34,30 | -0,87% | 1.635,00 |
| 05.02.2025 | 34,40 | 35,10 | 34,40 | 34,60 | 1,17% | 1.625,00 |
| 04.02.2025 | 33,60 | 34,40 | 33,30 | 34,20 | 2,40% | 5.125,00 |
| 03.02.2025 | 33,50 | 33,90 | 32,70 | 33,40 | -1,76% | 1.488,00 |
| 31.01.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 5,59% | 2.140,00 |
| 30.01.2025 | 32,00 | 32,90 | 32,00 | 32,20 | 4,55% | 3.770,00 |
| 29.01.2025 | 30,50 | 31,20 | 30,20 | 30,80 | 4,41% | 1.891,00 |
| 28.01.2025 | 29,20 | 29,70 | 29,20 | 29,50 | -1,67% | 3.165,00 |
| 27.01.2025 | 30,60 | 30,60 | 29,30 | 30,00 | -5,66% | 5.935,00 |
| 24.01.2025 | 32,20 | 32,20 | 31,40 | 31,80 | 3,58% | 652,00 |
| 23.01.2025 | 31,60 | 31,60 | 30,60 | 30,70 | -2,85% | 1.003,00 |
| 22.01.2025 | 31,90 | 32,10 | 31,60 | 31,60 | -2,47% | 416,00 |
| 21.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,52% | 5,00 |
| 20.01.2025 | 32,60 | 32,90 | 32,20 | 32,90 | 1,54% | 235,00 |
| 17.01.2025 | 31,70 | 32,70 | 31,70 | 32,40 | 1,25% | 192,00 |
| 16.01.2025 | 32,50 | 32,50 | 31,40 | 32,00 | -1,84% | 1.551,00 |
| 15.01.2025 | 31,10 | 32,60 | 31,10 | 32,60 | -0,61% | 1.035,00 |
| 14.01.2025 | 32,70 | 32,80 | 32,60 | 32,80 | 0,92% | 565,00 |
| 13.01.2025 | 31,60 | 32,50 | 31,60 | 32,50 | 0,62% | 3.648,00 |
| 10.01.2025 | 31,70 | 32,30 | 31,30 | 32,30 | 4,19% | 583,00 |
| 09.01.2025 | 31,00 | 31,00 | 30,50 | 31,00 | 0,00% | 610,00 |
| 08.01.2025 | 30,20 | 31,20 | 30,20 | 31,00 | 1,64% | 2.077,00 |
| 07.01.2025 | 30,10 | 31,00 | 29,50 | 30,50 | 1,33% | 7.841,00 |
| 06.01.2025 | 29,30 | 30,10 | 29,30 | 30,10 | 2,03% | 108,00 |
| 03.01.2025 | 29,50 | 30,00 | 29,50 | 29,50 | -2,32% | 1.431,00 |
| 02.01.2025 | 30,00 | 30,30 | 29,70 | 30,20 | 4,86% | 303,00 |
| 30.12.2024 | 29,30 | 29,40 | 28,60 | 28,80 | -0,69% | 5.139,00 |
| 27.12.2024 | 30,00 | 30,00 | 28,70 | 29,00 | -2,68% | 8.853,00 |
| 23.12.2024 | 30,60 | 30,60 | 29,70 | 29,80 | -1,97% | 2.259,00 |
| 20.12.2024 | 29,50 | 30,40 | 29,40 | 30,40 | 2,36% | 2.343,00 |
| 19.12.2024 | 30,40 | 30,50 | 29,50 | 29,70 | -4,81% | 6.640,00 |
| 18.12.2024 | 31,40 | 31,60 | 31,00 | 31,20 | 2,30% | 2.110,00 |
| 17.12.2024 | 30,60 | 31,10 | 30,50 | 30,50 | -2,87% | 1.356,00 |
| 16.12.2024 | 31,70 | 31,90 | 30,70 | 31,40 | -0,32% | 1.963,00 |
| 13.12.2024 | 31,80 | 31,80 | 31,10 | 31,50 | -2,17% | 1.708,00 |
| 12.12.2024 | 33,00 | 33,00 | 31,50 | 32,20 | -0,92% | 1.040,00 |
| 11.12.2024 | 31,90 | 32,50 | 31,80 | 32,50 | 0,93% | 1.033,00 |
| 10.12.2024 | 31,10 | 32,20 | 31,10 | 32,20 | -0,31% | 101,00 |
| 09.12.2024 | 30,40 | 32,30 | 30,40 | 32,30 | 5,90% | 2.816,00 |
| 06.12.2024 | 30,90 | 31,20 | 30,50 | 30,50 | -1,61% | 792,00 |
| 05.12.2024 | 31,60 | 31,60 | 30,40 | 31,00 | -1,59% | 1.443,00 |
| 04.12.2024 | 31,80 | 32,30 | 31,50 | 31,50 | -1,56% | 626,00 |
| 03.12.2024 | 32,30 | 32,40 | 31,60 | 32,00 | 1,59% | 2.053,00 |
| 02.12.2024 | 31,60 | 31,90 | 31,40 | 31,50 | -0,32% | 1.127,00 |
| 29.11.2024 | 30,80 | 32,10 | 30,80 | 31,60 | 4,29% | 1.145,00 |
| 28.11.2024 | 30,50 | 30,90 | 30,30 | 30,30 | -0,98% | 4.295,00 |