23,940€
-4,70%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
Ask:
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 24,81 | 24,81 | 23,88 | 24,03 | -4,34% | 11.609,00 |
| 05.09.2024 | 24,67 | 25,23 | 24,67 | 25,12 | 0,56% | 8.161,00 |
| 04.09.2024 | 24,78 | 25,07 | 24,72 | 24,98 | -0,28% | 7.261,00 |
| 03.09.2024 | 26,06 | 26,06 | 24,96 | 25,05 | -5,61% | 6.237,00 |
| 02.09.2024 | 26,03 | 26,54 | 25,81 | 26,54 | 1,41% | 10.710,00 |
| 30.08.2024 | 26,69 | 26,95 | 26,11 | 26,17 | -1,95% | 7.542,00 |
| 29.08.2024 | 26,67 | 26,78 | 26,49 | 26,69 | 0,19% | 837,00 |
| 28.08.2024 | 26,75 | 26,75 | 26,50 | 26,64 | -2,09% | 3.604,00 |
| 27.08.2024 | 27,13 | 27,35 | 26,94 | 27,21 | 0,89% | 8.245,00 |
| 26.08.2024 | 26,23 | 27,10 | 26,23 | 26,97 | 1,51% | 3.225,00 |
| 23.08.2024 | 26,60 | 26,65 | 26,29 | 26,57 | 1,33% | 2.406,00 |
| 22.08.2024 | 26,67 | 26,74 | 26,22 | 26,22 | -1,91% | 6.860,00 |
| 21.08.2024 | 26,78 | 26,95 | 26,51 | 26,73 | 1,37% | 10.909,00 |
| 20.08.2024 | 26,23 | 26,50 | 26,14 | 26,37 | 1,19% | 4.282,00 |
| 19.08.2024 | 25,75 | 26,36 | 25,75 | 26,06 | 0,73% | 3.524,00 |
| 16.08.2024 | 25,50 | 25,87 | 25,25 | 25,87 | 1,77% | 10.744,00 |
| 15.08.2024 | 25,42 | 25,78 | 25,16 | 25,42 | -0,82% | 10.424,00 |
| 14.08.2024 | 25,74 | 25,79 | 25,52 | 25,63 | -2,03% | 2.578,00 |
| 13.08.2024 | 26,08 | 26,16 | 25,80 | 26,16 | -0,15% | 7.985,00 |
| 12.08.2024 | 26,39 | 26,42 | 26,14 | 26,20 | 0,19% | 5.317,00 |
| 09.08.2024 | 26,57 | 26,83 | 26,07 | 26,15 | 1,28% | 5.000,00 |
| 08.08.2024 | 25,13 | 25,88 | 25,06 | 25,82 | 0,04% | 2.205,00 |
| 07.08.2024 | 25,71 | 25,93 | 25,54 | 25,81 | 1,14% | 8.086,00 |
| 06.08.2024 | 25,80 | 25,80 | 25,29 | 25,52 | 0,04% | 6.586,00 |
| 05.08.2024 | 25,09 | 25,64 | 24,93 | 25,51 | -3,11% | 33.121,00 |
| 02.08.2024 | 27,19 | 27,31 | 26,30 | 26,33 | -3,94% | 9.423,00 |
| 01.08.2024 | 27,97 | 28,09 | 27,34 | 27,41 | -1,65% | 9.021,00 |
| 31.07.2024 | 27,59 | 28,11 | 27,48 | 27,87 | 3,57% | 15.537,00 |
| 30.07.2024 | 27,35 | 27,35 | 26,87 | 26,91 | -3,24% | 5.351,00 |
| 29.07.2024 | 28,64 | 28,64 | 27,81 | 27,81 | -1,35% | 3.388,00 |
| 26.07.2024 | 27,26 | 28,40 | 27,20 | 28,19 | 4,68% | 13.845,00 |
| 25.07.2024 | 26,32 | 26,93 | 26,10 | 26,93 | 2,32% | 10.672,00 |
| 24.07.2024 | 26,05 | 26,71 | 26,05 | 26,32 | 1,27% | 15.196,00 |
| 23.07.2024 | 26,11 | 26,27 | 25,91 | 25,99 | -1,66% | 12.170,00 |
| 22.07.2024 | 26,70 | 26,90 | 26,43 | 26,43 | -1,93% | 8.565,00 |
| 19.07.2024 | 27,06 | 27,06 | 26,58 | 26,95 | -0,63% | 5.057,00 |
| 18.07.2024 | 27,48 | 27,61 | 27,06 | 27,12 | -0,88% | 7.034,00 |
| 17.07.2024 | 27,19 | 27,71 | 27,15 | 27,36 | -0,91% | 7.164,00 |
| 16.07.2024 | 27,97 | 27,97 | 27,46 | 27,61 | -2,61% | 13.654,00 |
| 15.07.2024 | 28,27 | 28,50 | 27,80 | 28,35 | -1,43% | 11.424,00 |
| 12.07.2024 | 28,56 | 28,82 | 28,25 | 28,76 | 1,20% | 19.408,00 |
| 11.07.2024 | 28,45 | 28,70 | 28,35 | 28,42 | -0,63% | 13.656,00 |
| 10.07.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,85% | 9.185,00 |
| 09.07.2024 | 28,80 | 28,81 | 28,06 | 28,36 | -0,74% | 7.298,00 |
| 08.07.2024 | 28,66 | 28,70 | 28,46 | 28,57 | -1,14% | 7.558,00 |
| 05.07.2024 | 28,86 | 29,11 | 28,64 | 28,90 | 1,01% | 16.937,00 |
| 04.07.2024 | 28,72 | 28,81 | 28,58 | 28,61 | 0,35% | 6.681,00 |
| 03.07.2024 | 28,81 | 28,85 | 28,24 | 28,51 | 0,78% | 17.069,00 |
| 02.07.2024 | 28,33 | 28,37 | 27,92 | 28,29 | -1,05% | 20.424,00 |
| 01.07.2024 | 28,48 | 29,07 | 28,41 | 28,59 | -2,42% | 51.937,00 |
| 28.06.2024 | 29,38 | 29,82 | 29,30 | 29,30 | -0,14% | 17.773,00 |
| 27.06.2024 | 29,48 | 29,50 | 29,18 | 29,34 | -2,85% | 20.093,00 |
| 26.06.2024 | 29,78 | 30,20 | 29,72 | 30,20 | 1,79% | 9.388,00 |
| 25.06.2024 | 29,51 | 29,79 | 29,45 | 29,67 | 0,24% | 3.542,00 |
| 24.06.2024 | 29,03 | 29,62 | 28,91 | 29,60 | 1,40% | 11.092,00 |
| 21.06.2024 | 29,27 | 29,37 | 28,85 | 29,19 | 0,14% | 24.178,00 |
| 20.06.2024 | 28,77 | 29,31 | 28,77 | 29,15 | 1,43% | 16.555,00 |
| 19.06.2024 | 28,42 | 29,09 | 28,42 | 28,74 | 1,48% | 19.462,00 |
| 18.06.2024 | 28,34 | 28,48 | 27,99 | 28,32 | 1,03% | 14.818,00 |
| 17.06.2024 | 27,87 | 28,18 | 27,87 | 28,03 | -1,09% | 6.707,00 |
| 14.06.2024 | 28,43 | 28,55 | 27,88 | 28,34 | 0,14% | 22.304,00 |
| 13.06.2024 | 27,78 | 28,34 | 27,62 | 28,30 | 0,78% | 6.696,00 |
| 12.06.2024 | 27,75 | 28,49 | 27,75 | 28,08 | 0,54% | 34.786,00 |
| 11.06.2024 | 27,66 | 28,10 | 27,47 | 27,93 | -0,43% | 57.133,00 |
| 10.06.2024 | 27,92 | 28,13 | 27,78 | 28,05 | -0,67% | 90.248,00 |
| 07.06.2024 | 28,09 | 28,24 | 27,94 | 28,24 | -0,25% | 13.543,00 |
| 06.06.2024 | 27,98 | 28,35 | 27,95 | 28,31 | 2,09% | 20.864,00 |
| 05.06.2024 | 28,10 | 28,24 | 27,59 | 27,73 | -1,32% | 41.234,00 |
| 04.06.2024 | 29,25 | 29,25 | 28,10 | 28,10 | -4,06% | 46.006,00 |
| 03.06.2024 | 29,68 | 29,76 | 28,92 | 29,29 | 0,45% | 23.695,00 |
| 31.05.2024 | 29,33 | 29,41 | 29,06 | 29,16 | -1,12% | 26.358,00 |
| 30.05.2024 | 28,56 | 29,49 | 28,45 | 29,49 | 1,20% | 29.795,00 |
| 29.05.2024 | 29,51 | 30,05 | 28,21 | 29,14 | -2,93% | 68.979,00 |
| 28.05.2024 | 30,78 | 30,91 | 30,02 | 30,02 | -2,06% | 26.500,00 |
| 27.05.2024 | 32,10 | 32,10 | 30,00 | 30,65 | -1,07% | 5.285,00 |
| 24.05.2024 | 30,83 | 31,17 | 30,69 | 30,98 | -0,35% | 20.949,00 |
| 23.05.2024 | 31,63 | 32,10 | 31,09 | 31,09 | -1,80% | 29.045,00 |
| 22.05.2024 | 31,23 | 32,10 | 30,30 | 31,66 | 0,60% | 59.208,00 |
| 21.05.2024 | 31,18 | 31,62 | 31,03 | 31,47 | -0,76% | 60.684,00 |
| 20.05.2024 | 31,55 | 31,75 | 30,85 | 31,71 | 1,83% | 29.308,00 |
| 17.05.2024 | 30,54 | 31,52 | 30,46 | 31,14 | 2,30% | 24.620,00 |
| 16.05.2024 | 30,82 | 30,82 | 30,34 | 30,44 | 0,43% | 18.194,00 |
| 15.05.2024 | 30,76 | 30,78 | 30,16 | 30,31 | 0,43% | 25.650,00 |
| 14.05.2024 | 31,64 | 31,65 | 30,18 | 30,18 | -5,27% | 57.091,00 |
| 13.05.2024 | 32,33 | 32,64 | 31,39 | 31,86 | -1,12% | 24.765,00 |
| 10.05.2024 | 32,18 | 32,53 | 32,18 | 32,22 | 1,07% | 36.436,00 |
| 09.05.2024 | 30,98 | 31,96 | 30,78 | 31,88 | 3,10% | 21.279,00 |
| 08.05.2024 | 31,11 | 31,13 | 30,73 | 30,92 | -0,61% | 13.485,00 |
| 07.05.2024 | 31,39 | 31,74 | 30,97 | 31,11 | -0,67% | 33.762,00 |
| 06.05.2024 | 31,06 | 31,65 | 31,01 | 31,32 | 0,48% | 19.360,00 |
| 03.05.2024 | 32,15 | 32,43 | 30,92 | 31,17 | 0,84% | 48.908,00 |
| 02.05.2024 | 30,92 | 31,07 | 30,32 | 30,91 | 0,45% | 65.298,00 |
| 30.04.2024 | 32,08 | 32,49 | 30,67 | 30,77 | -3,60% | 67.054,00 |
| 29.04.2024 | 31,56 | 32,20 | 31,21 | 31,92 | 3,97% | 41.074,00 |
| 26.04.2024 | 29,82 | 31,60 | 29,39 | 30,70 | 3,72% | 224.242,00 |
| 25.04.2024 | 28,54 | 30,02 | 28,14 | 29,60 | 14,24% | 412.131,00 |
| 24.04.2024 | 24,93 | 25,91 | 24,77 | 25,91 | 5,28% | 49.549,00 |
| 23.04.2024 | 24,91 | 24,95 | 24,15 | 24,61 | -1,52% | 34.240,00 |
| 22.04.2024 | 25,11 | 25,16 | 24,72 | 24,99 | -2,54% | 14.769,00 |
| 19.04.2024 | 25,14 | 25,64 | 25,13 | 25,64 | -0,58% | 23.949,00 |