23,105€
5,53%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,93 | 23,46 | 21,62 | 23,10 | 5,50% | 550,00 |
| 10.04.2025 | 22,52 | 22,95 | 21,30 | 21,90 | -2,75% | 524,00 |
| 09.04.2025 | 21,27 | 22,79 | 20,29 | 22,52 | 5,23% | 1.245,00 |
| 08.04.2025 | 21,74 | 22,08 | 21,00 | 21,40 | -1,59% | 280,00 |
| 07.04.2025 | 20,45 | 22,20 | 19,62 | 21,74 | 2,52% | 1.650,00 |
| 04.04.2025 | 23,63 | 23,80 | 21,12 | 21,21 | -10,24% | 666,00 |
| 03.04.2025 | 24,99 | 25,41 | 23,56 | 23,63 | -8,04% | 3.097,00 |
| 02.04.2025 | 25,75 | 25,76 | 25,39 | 25,69 | -0,21% | - |
| 01.04.2025 | 25,74 | 26,04 | 25,27 | 25,75 | 0,04% | 1.522,00 |
| 31.03.2025 | 26,72 | 26,72 | 25,49 | 25,74 | -3,67% | 564,00 |
| 28.03.2025 | 27,56 | 27,76 | 26,69 | 26,72 | -3,07% | 1.862,00 |
| 27.03.2025 | 28,53 | 28,53 | 27,32 | 27,56 | -3,38% | 230,00 |
| 26.03.2025 | 28,64 | 28,94 | 28,39 | 28,53 | -0,40% | 1.251,00 |
| 25.03.2025 | 27,54 | 29,03 | 27,41 | 28,64 | 4,01% | 2.357,00 |
| 24.03.2025 | 27,18 | 28,16 | 26,93 | 27,54 | 1,32% | 155,00 |
| 21.03.2025 | 27,91 | 27,99 | 27,05 | 27,18 | -2,62% | 1.229,00 |
| 20.03.2025 | 28,28 | 28,61 | 27,81 | 27,91 | -1,31% | 200,00 |
| 19.03.2025 | 27,80 | 28,36 | 27,64 | 28,28 | 1,71% | - |
| 18.03.2025 | 27,85 | 28,67 | 27,69 | 27,80 | -0,16% | 308,00 |
| 17.03.2025 | 27,40 | 28,01 | 27,34 | 27,85 | 1,25% | 350,00 |
| 14.03.2025 | 26,86 | 27,86 | 26,86 | 27,50 | 2,38% | - |
| 13.03.2025 | 26,87 | 27,32 | 26,40 | 26,86 | -0,04% | 150,00 |
| 12.03.2025 | 26,82 | 27,41 | 26,61 | 26,87 | 0,09% | - |
| 11.03.2025 | 26,99 | 27,38 | 26,56 | 26,85 | -0,17% | 2.822,00 |
| 10.03.2025 | 28,38 | 28,51 | 26,75 | 26,89 | -5,25% | 4.239,00 |
| 07.03.2025 | 29,11 | 29,26 | 27,85 | 28,38 | -2,72% | 420,00 |
| 06.03.2025 | 28,55 | 29,75 | 28,55 | 29,18 | 2,57% | 9.146,00 |
| 05.03.2025 | 27,58 | 28,98 | 27,51 | 28,45 | 3,62% | 5.700,00 |
| 04.03.2025 | 28,32 | 28,40 | 27,41 | 27,45 | -3,29% | 415,00 |
| 03.03.2025 | 28,56 | 29,35 | 28,15 | 28,39 | 0,11% | 302,00 |
| 28.02.2025 | 28,23 | 28,59 | 27,89 | 28,36 | 0,46% | 708,00 |
| 27.02.2025 | 28,96 | 29,10 | 28,09 | 28,23 | -2,52% | 1.000,00 |
| 26.02.2025 | 28,09 | 29,28 | 28,09 | 28,96 | 3,10% | - |
| 25.02.2025 | 28,96 | 29,10 | 28,02 | 28,09 | -2,87% | 65,00 |
| 24.02.2025 | 29,45 | 30,01 | 28,48 | 28,92 | -1,80% | 465,00 |
| 21.02.2025 | 29,52 | 29,93 | 29,29 | 29,45 | -0,25% | - |
| 20.02.2025 | 28,75 | 30,22 | 28,01 | 29,52 | 2,79% | 7.389,00 |
| 19.02.2025 | 29,38 | 29,46 | 28,47 | 28,72 | -2,23% | 530,00 |
| 18.02.2025 | 29,62 | 30,14 | 29,22 | 29,38 | -0,81% | 330,00 |
| 17.02.2025 | 29,50 | 30,54 | 29,47 | 29,62 | 0,41% | 1.350,00 |
| 14.02.2025 | 29,46 | 30,40 | 29,39 | 29,50 | 0,12% | 312,00 |
| 13.02.2025 | 29,66 | 29,81 | 29,27 | 29,46 | -0,19% | 1.392,00 |
| 12.02.2025 | 29,27 | 29,68 | 28,94 | 29,52 | 0,84% | 720,00 |
| 11.02.2025 | 30,11 | 30,11 | 28,89 | 29,27 | -2,77% | - |
| 10.02.2025 | 29,39 | 30,20 | 28,97 | 30,11 | 2,43% | 2.740,00 |
| 07.02.2025 | 29,38 | 30,03 | 29,34 | 29,39 | 0,03% | 1.820,00 |
| 06.02.2025 | 28,68 | 29,88 | 28,65 | 29,38 | 2,58% | 465,00 |
| 05.02.2025 | 28,02 | 28,89 | 27,71 | 28,64 | 1,87% | 850,00 |
| 04.02.2025 | 28,12 | 28,44 | 28,05 | 28,12 | -0,02% | 2.180,00 |
| 03.02.2025 | 28,06 | 28,34 | 27,38 | 28,12 | 0,11% | 207,00 |
| 31.01.2025 | 28,65 | 29,03 | 28,05 | 28,09 | -1,85% | 100,00 |
| 30.01.2025 | 28,22 | 28,75 | 28,00 | 28,62 | 1,31% | 1.532,00 |
| 29.01.2025 | 28,24 | 28,39 | 28,01 | 28,25 | 0,25% | 1.184,00 |
| 28.01.2025 | 28,33 | 28,76 | 27,96 | 28,18 | -0,74% | 100,00 |
| 27.01.2025 | 29,79 | 29,79 | 27,99 | 28,39 | -5,74% | 807,00 |
| 24.01.2025 | 30,17 | 30,91 | 29,83 | 30,12 | -0,02% | 1.270,00 |
| 23.01.2025 | 30,12 | 30,22 | 29,46 | 30,13 | 0,03% | 1.585,00 |
| 22.01.2025 | 30,26 | 30,64 | 30,01 | 30,12 | -0,46% | 2.020,00 |
| 21.01.2025 | 30,95 | 30,95 | 30,21 | 30,26 | -2,23% | 3.480,00 |
| 20.01.2025 | 30,14 | 31,22 | 30,11 | 30,95 | 2,69% | 290,00 |
| 17.01.2025 | 29,23 | 30,66 | 29,18 | 30,14 | 3,10% | 393,00 |
| 16.01.2025 | 29,12 | 29,55 | 29,01 | 29,23 | 0,14% | 12,00 |
| 15.01.2025 | 29,32 | 29,40 | 28,72 | 29,19 | -0,44% | 5.454,00 |
| 14.01.2025 | 29,45 | 29,97 | 29,19 | 29,32 | -0,42% | 150,00 |
| 13.01.2025 | 28,88 | 29,51 | 28,73 | 29,45 | 1,46% | 8,00 |
| 10.01.2025 | 29,02 | 29,65 | 28,93 | 29,02 | 0,00% | 302,00 |
| 09.01.2025 | 28,41 | 29,53 | 28,15 | 29,02 | 2,15% | 5,00 |
| 08.01.2025 | 28,59 | 28,74 | 27,83 | 28,41 | -0,61% | 400,00 |
| 07.01.2025 | 28,74 | 28,99 | 28,41 | 28,59 | -0,52% | 1.700,00 |
| 06.01.2025 | 28,43 | 29,41 | 28,04 | 28,74 | 0,98% | 1.646,00 |
| 03.01.2025 | 28,70 | 28,81 | 28,23 | 28,46 | -0,85% | 482,00 |
| 02.01.2025 | 28,06 | 29,09 | 27,98 | 28,70 | 2,28% | 400,00 |
| 30.12.2024 | 28,48 | 28,51 | 27,95 | 28,06 | -0,88% | 570,00 |
| 27.12.2024 | 27,94 | 28,62 | 27,94 | 28,31 | 1,32% | 186,00 |
| 23.12.2024 | 27,84 | 28,14 | 27,75 | 27,94 | 0,36% | 1.272,00 |
| 20.12.2024 | 28,25 | 28,33 | 27,46 | 27,84 | -1,43% | 18,00 |
| 19.12.2024 | 29,04 | 29,04 | 28,03 | 28,25 | -2,72% | 831,00 |
| 18.12.2024 | 29,45 | 29,58 | 28,90 | 29,04 | -1,39% | 100,00 |
| 17.12.2024 | 29,18 | 29,61 | 28,90 | 29,45 | 0,91% | 200,00 |
| 16.12.2024 | 29,78 | 29,79 | 29,15 | 29,18 | -2,00% | 480,00 |
| 13.12.2024 | 30,33 | 30,80 | 29,55 | 29,78 | -1,81% | 127,00 |
| 12.12.2024 | 30,92 | 31,29 | 30,20 | 30,33 | -1,92% | 1.100,00 |
| 11.12.2024 | 30,16 | 31,00 | 30,07 | 30,92 | 2,52% | 60,00 |
| 10.12.2024 | 30,44 | 30,49 | 29,82 | 30,16 | -1,05% | 1.035,00 |
| 09.12.2024 | 29,70 | 31,13 | 29,66 | 30,48 | 2,63% | 61,00 |
| 06.12.2024 | 29,93 | 29,97 | 29,51 | 29,70 | -0,75% | 205,00 |
| 05.12.2024 | 30,19 | 30,46 | 29,83 | 29,93 | -0,99% | 110,00 |
| 04.12.2024 | 30,96 | 31,04 | 30,03 | 30,23 | -2,47% | 115,00 |
| 03.12.2024 | 30,65 | 31,32 | 30,38 | 30,99 | 1,11% | 1.260,00 |
| 02.12.2024 | 30,35 | 31,04 | 30,11 | 30,65 | 0,99% | 450,00 |
| 29.11.2024 | 28,81 | 30,47 | 28,77 | 30,35 | 5,35% | 1.195,00 |
| 28.11.2024 | 28,59 | 28,92 | 28,43 | 28,81 | 0,77% | 32,00 |
| 27.11.2024 | 28,62 | 29,41 | 28,52 | 28,59 | -0,09% | 40,00 |
| 26.11.2024 | 28,68 | 28,69 | 28,04 | 28,62 | -0,23% | 77,00 |
| 25.11.2024 | 28,38 | 29,26 | 28,38 | 28,68 | 0,93% | 400,00 |
| 22.11.2024 | 28,39 | 28,64 | 28,13 | 28,42 | 0,09% | 625,00 |
| 21.11.2024 | 28,37 | 28,46 | 27,93 | 28,39 | 0,07% | 32,00 |
| 20.11.2024 | 27,71 | 28,44 | 27,62 | 28,37 | 2,73% | 132,00 |
| 19.11.2024 | 27,93 | 28,30 | 27,39 | 27,62 | -0,63% | - |
| 18.11.2024 | 27,46 | 27,85 | 27,08 | 27,79 | 1,37% | 1.697,00 |