28,375€
-1,10%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
Ask:
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,22 | 28,50 | 27,93 | 28,41 | -0,98% | 16.962,00 |
| 27.02.2025 | 28,95 | 29,02 | 28,58 | 28,69 | -1,65% | 11.688,00 |
| 26.02.2025 | 28,67 | 29,24 | 28,34 | 29,17 | 4,22% | 6.810,00 |
| 25.02.2025 | 28,44 | 28,97 | 27,99 | 27,99 | -3,88% | 29.330,00 |
| 24.02.2025 | 29,22 | 29,22 | 28,47 | 29,12 | -1,39% | 6.918,00 |
| 21.02.2025 | 29,72 | 29,94 | 29,47 | 29,53 | 0,48% | 10.327,00 |
| 20.02.2025 | 29,19 | 30,09 | 29,19 | 29,39 | 2,44% | 21.644,00 |
| 19.02.2025 | 29,32 | 29,32 | 28,54 | 28,69 | -2,91% | 8.681,00 |
| 18.02.2025 | 29,90 | 30,04 | 29,27 | 29,55 | -0,40% | 9.887,00 |
| 17.02.2025 | 29,91 | 30,14 | 29,67 | 29,67 | 0,68% | 9.490,00 |
| 14.02.2025 | 29,87 | 30,41 | 29,41 | 29,47 | -0,37% | 10.192,00 |
| 13.02.2025 | 29,69 | 29,74 | 29,29 | 29,58 | 1,16% | 10.711,00 |
| 12.02.2025 | 29,43 | 29,59 | 28,95 | 29,24 | -0,10% | 4.029,00 |
| 11.02.2025 | 29,76 | 29,76 | 28,91 | 29,27 | -2,66% | 9.063,00 |
| 10.02.2025 | 29,40 | 30,15 | 29,40 | 30,07 | 2,21% | 11.491,00 |
| 07.02.2025 | 29,51 | 29,98 | 29,42 | 29,42 | 0,07% | 16.114,00 |
| 06.02.2025 | 28,97 | 29,91 | 28,97 | 29,40 | 6,02% | 11.324,00 |
| 05.02.2025 | 28,19 | 28,27 | 27,73 | 27,73 | -1,63% | 6.802,00 |
| 04.02.2025 | 28,34 | 28,40 | 28,11 | 28,19 | 0,11% | 15.722,00 |
| 03.02.2025 | 27,78 | 28,33 | 27,74 | 28,16 | 0,07% | 2.820,00 |
| 31.01.2025 | 28,50 | 28,89 | 28,14 | 28,14 | -1,68% | 9.604,00 |
| 30.01.2025 | 28,14 | 28,62 | 27,98 | 28,62 | 1,92% | 10.286,00 |
| 29.01.2025 | 28,21 | 28,34 | 28,04 | 28,08 | 0,04% | 5.869,00 |
| 28.01.2025 | 28,22 | 28,68 | 28,00 | 28,07 | -1,37% | 14.358,00 |
| 27.01.2025 | 28,88 | 28,88 | 28,00 | 28,46 | -5,76% | 23.478,00 |
| 24.01.2025 | 30,67 | 30,84 | 30,11 | 30,20 | 0,60% | 20.464,00 |
| 23.01.2025 | 29,88 | 30,17 | 29,46 | 30,02 | -0,56% | 5.561,00 |
| 22.01.2025 | 30,18 | 30,57 | 30,10 | 30,19 | -1,31% | 9.687,00 |
| 21.01.2025 | 30,53 | 30,61 | 30,35 | 30,59 | -0,97% | 11.610,00 |
| 20.01.2025 | 30,09 | 31,20 | 30,09 | 30,89 | 2,39% | 10.908,00 |
| 17.01.2025 | 29,69 | 30,61 | 29,58 | 30,17 | 3,18% | 12.716,00 |
| 16.01.2025 | 29,31 | 29,53 | 29,10 | 29,24 | 0,48% | 8.817,00 |
| 15.01.2025 | 28,97 | 29,28 | 28,73 | 29,10 | -0,68% | 35.349,00 |
| 14.01.2025 | 29,93 | 29,96 | 29,23 | 29,30 | 0,00% | 1.733,00 |
| 13.01.2025 | 28,98 | 29,37 | 28,83 | 29,30 | 0,79% | 4.741,00 |
| 10.01.2025 | 29,25 | 29,63 | 29,00 | 29,07 | 0,21% | 7.707,00 |
| 09.01.2025 | 28,21 | 29,52 | 28,21 | 29,01 | 2,26% | 10.953,00 |
| 08.01.2025 | 28,67 | 28,70 | 27,75 | 28,37 | -1,36% | 6.771,00 |
| 07.01.2025 | 28,60 | 28,94 | 28,42 | 28,76 | -0,52% | 8.731,00 |
| 06.01.2025 | 28,21 | 29,36 | 28,05 | 28,91 | 1,69% | 5.108,00 |
| 03.01.2025 | 28,36 | 28,64 | 28,28 | 28,43 | -1,42% | 3.431,00 |
| 02.01.2025 | 28,98 | 28,98 | 28,33 | 28,84 | 2,78% | 6.487,00 |
| 30.12.2024 | 27,96 | 28,15 | 27,96 | 28,06 | -0,95% | 12.019,00 |
| 27.12.2024 | 28,24 | 28,36 | 28,17 | 28,33 | 1,91% | 9.515,00 |
| 23.12.2024 | 28,07 | 28,10 | 27,74 | 27,80 | -1,42% | 14.870,00 |
| 20.12.2024 | 27,86 | 28,20 | 27,51 | 28,20 | -0,18% | 30.484,00 |
| 19.12.2024 | 28,53 | 28,87 | 28,09 | 28,25 | -3,35% | 6.020,00 |
| 18.12.2024 | 29,44 | 29,55 | 29,16 | 29,23 | -0,75% | 4.121,00 |
| 17.12.2024 | 29,46 | 29,56 | 28,96 | 29,45 | 0,51% | 7.993,00 |
| 16.12.2024 | 29,72 | 29,72 | 29,22 | 29,30 | -1,41% | 5.264,00 |
| 13.12.2024 | 30,13 | 30,19 | 29,58 | 29,72 | -3,29% | 13.159,00 |
| 12.12.2024 | 31,21 | 31,21 | 30,51 | 30,73 | -0,71% | 22.615,00 |
| 11.12.2024 | 30,13 | 30,95 | 30,07 | 30,95 | 2,21% | 7.113,00 |
| 10.12.2024 | 29,95 | 30,41 | 29,82 | 30,28 | -0,95% | 11.540,00 |
| 09.12.2024 | 30,17 | 31,12 | 30,17 | 30,57 | 2,79% | 24.658,00 |
| 06.12.2024 | 29,89 | 29,91 | 29,50 | 29,74 | -0,20% | 11.035,00 |
| 05.12.2024 | 30,18 | 30,48 | 29,80 | 29,80 | -1,36% | 4.076,00 |
| 04.12.2024 | 30,85 | 30,85 | 30,07 | 30,21 | -2,52% | 8.419,00 |
| 03.12.2024 | 31,09 | 31,20 | 30,87 | 30,99 | 0,65% | 12.272,00 |
| 02.12.2024 | 30,29 | 31,00 | 30,24 | 30,79 | 1,72% | 30.876,00 |
| 29.11.2024 | 29,59 | 30,44 | 29,52 | 30,27 | 3,95% | 31.707,00 |
| 28.11.2024 | 28,60 | 29,12 | 28,55 | 29,12 | 1,78% | 5.838,00 |
| 27.11.2024 | 28,76 | 29,40 | 28,59 | 28,61 | -0,28% | 11.766,00 |
| 26.11.2024 | 28,25 | 28,69 | 28,20 | 28,69 | -0,03% | 12.191,00 |
| 25.11.2024 | 28,95 | 29,06 | 28,56 | 28,70 | 1,09% | 5.617,00 |
| 22.11.2024 | 28,39 | 28,53 | 28,10 | 28,39 | 0,42% | 8.410,00 |
| 21.11.2024 | 28,26 | 28,35 | 28,02 | 28,27 | 0,28% | 3.350,00 |
| 20.11.2024 | 28,13 | 28,33 | 28,10 | 28,19 | 3,00% | 4.181,00 |
| 19.11.2024 | 27,96 | 27,97 | 27,37 | 27,37 | -1,51% | 6.420,00 |
| 18.11.2024 | 27,65 | 27,79 | 27,44 | 27,79 | 1,02% | 6.954,00 |
| 15.11.2024 | 26,85 | 27,66 | 26,85 | 27,51 | 3,42% | 5.056,00 |
| 14.11.2024 | 26,60 | 27,00 | 26,31 | 26,60 | -0,64% | 17.837,00 |
| 13.11.2024 | 26,94 | 27,27 | 26,74 | 26,77 | 0,41% | 8.590,00 |
| 12.11.2024 | 27,63 | 27,63 | 26,66 | 26,66 | -5,12% | 21.551,00 |
| 11.11.2024 | 28,53 | 28,67 | 28,08 | 28,10 | -0,21% | 4.641,00 |
| 08.11.2024 | 29,42 | 29,42 | 28,16 | 28,16 | -4,80% | 4.981,00 |
| 07.11.2024 | 29,29 | 30,04 | 29,26 | 29,58 | 3,10% | 22.289,00 |
| 06.11.2024 | 28,42 | 29,45 | 28,42 | 28,69 | -0,80% | 12.473,00 |
| 05.11.2024 | 28,70 | 29,03 | 28,70 | 28,92 | 1,54% | 10.425,00 |
| 04.11.2024 | 29,07 | 29,07 | 28,48 | 28,48 | -0,77% | 7.181,00 |
| 01.11.2024 | 28,62 | 29,07 | 28,59 | 28,70 | 0,42% | 5.561,00 |
| 31.10.2024 | 29,07 | 29,07 | 28,15 | 28,58 | 0,46% | 4.896,00 |
| 30.10.2024 | 28,99 | 29,04 | 28,44 | 28,45 | -4,72% | 15.847,00 |
| 29.10.2024 | 29,37 | 30,00 | 29,15 | 29,86 | 0,20% | 13.163,00 |
| 28.10.2024 | 29,49 | 29,80 | 29,30 | 29,80 | 2,09% | 8.816,00 |
| 25.10.2024 | 28,55 | 29,40 | 28,32 | 29,19 | 0,55% | 10.604,00 |
| 24.10.2024 | 28,88 | 29,30 | 28,78 | 29,03 | 5,10% | 16.213,00 |
| 23.10.2024 | 28,38 | 28,40 | 27,62 | 27,62 | -5,73% | 9.705,00 |
| 22.10.2024 | 28,52 | 29,30 | 28,28 | 29,30 | 3,42% | 4.255,00 |
| 21.10.2024 | 28,61 | 28,96 | 28,33 | 28,33 | -1,25% | 20.444,00 |
| 18.10.2024 | 28,52 | 28,98 | 28,52 | 28,69 | 1,31% | 5.219,00 |
| 17.10.2024 | 27,21 | 28,32 | 27,16 | 28,32 | 4,42% | 17.597,00 |
| 16.10.2024 | 26,92 | 27,19 | 26,92 | 27,12 | 1,27% | 8.843,00 |
| 15.10.2024 | 27,06 | 27,09 | 26,54 | 26,78 | -2,33% | 32.394,00 |
| 14.10.2024 | 27,47 | 27,81 | 27,40 | 27,42 | -0,62% | 7.558,00 |
| 11.10.2024 | 27,45 | 27,79 | 27,45 | 27,59 | 0,25% | 18.225,00 |
| 10.10.2024 | 27,34 | 27,53 | 27,12 | 27,52 | 0,00% | 3.269,00 |
| 09.10.2024 | 27,45 | 27,91 | 27,07 | 27,52 | 0,92% | 27.238,00 |
| 08.10.2024 | 27,85 | 27,97 | 27,27 | 27,27 | -6,39% | 10.777,00 |
| 07.10.2024 | 28,99 | 29,17 | 28,80 | 29,13 | 1,18% | 4.834,00 |