27,875€
-1,31%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 26,61 | 27,89 | 26,49 | 27,42 | 2,81% | 70,00 |
| 14.11.2024 | 26,87 | 27,01 | 26,31 | 26,67 | -0,86% | 105,00 |
| 13.11.2024 | 26,51 | 27,31 | 26,48 | 26,90 | 1,07% | 252,00 |
| 12.11.2024 | 27,75 | 27,95 | 26,50 | 26,61 | -4,23% | 205,00 |
| 11.11.2024 | 28,30 | 28,84 | 27,73 | 27,79 | -1,82% | 251,00 |
| 08.11.2024 | 30,02 | 30,05 | 28,21 | 28,30 | -5,82% | 404,00 |
| 07.11.2024 | 28,40 | 30,09 | 28,40 | 30,05 | 5,55% | 2.617,00 |
| 06.11.2024 | 28,63 | 29,49 | 28,38 | 28,47 | -2,00% | 1.273,00 |
| 05.11.2024 | 28,45 | 29,06 | 28,45 | 29,05 | 2,00% | 150,00 |
| 04.11.2024 | 28,65 | 29,05 | 28,40 | 28,48 | -0,58% | - |
| 01.11.2024 | 28,45 | 29,11 | 28,31 | 28,65 | 0,56% | - |
| 31.10.2024 | 28,45 | 29,12 | 28,18 | 28,49 | 0,12% | 40,00 |
| 30.10.2024 | 29,45 | 29,58 | 28,42 | 28,45 | -3,74% | 112,00 |
| 29.10.2024 | 29,76 | 30,11 | 29,09 | 29,56 | -0,67% | 130,00 |
| 28.10.2024 | 29,22 | 29,89 | 29,16 | 29,76 | 2,32% | 226,00 |
| 25.10.2024 | 28,76 | 29,41 | 28,29 | 29,08 | 0,64% | 178,00 |
| 24.10.2024 | 27,72 | 29,32 | 27,69 | 28,90 | 4,26% | 26,00 |
| 23.10.2024 | 28,80 | 28,85 | 27,42 | 27,72 | -3,53% | 432,00 |
| 22.10.2024 | 28,28 | 29,02 | 28,21 | 28,73 | 1,59% | 440,00 |
| 21.10.2024 | 28,65 | 29,00 | 28,21 | 28,28 | -1,39% | 400,00 |
| 18.10.2024 | 28,33 | 29,07 | 28,25 | 28,68 | 1,11% | 381,00 |
| 17.10.2024 | 28,25 | 28,40 | 27,15 | 28,37 | 0,07% | 60,00 |
| 16.10.2024 | 26,71 | 28,36 | 26,60 | 28,35 | 6,14% | 1.000,00 |
| 15.10.2024 | 27,59 | 27,93 | 26,53 | 26,71 | -3,08% | 272,00 |
| 14.10.2024 | 27,55 | 27,90 | 27,35 | 27,56 | -0,11% | 57,00 |
| 11.10.2024 | 27,67 | 27,82 | 27,43 | 27,59 | -0,31% | 175,00 |
| 10.10.2024 | 27,71 | 27,71 | 27,04 | 27,67 | -0,13% | 195,00 |
| 09.10.2024 | 27,57 | 27,74 | 26,94 | 27,71 | 0,64% | - |
| 08.10.2024 | 29,16 | 29,16 | 27,16 | 27,53 | -5,69% | 6.721,00 |
| 07.10.2024 | 28,85 | 29,21 | 28,73 | 29,19 | 1,30% | 500,00 |
| 04.10.2024 | 28,69 | 29,13 | 28,59 | 28,82 | 0,56% | 563,00 |
| 03.10.2024 | 29,39 | 29,58 | 28,62 | 28,66 | -3,31% | 29,00 |
| 02.10.2024 | 29,14 | 29,93 | 29,11 | 29,64 | 1,70% | 535,00 |
| 01.10.2024 | 28,97 | 29,63 | 28,94 | 29,14 | 0,59% | 32,00 |
| 30.09.2024 | 28,97 | 29,88 | 28,82 | 28,97 | 0,24% | 1.801,00 |
| 27.09.2024 | 28,97 | 29,55 | 28,90 | 28,90 | -0,22% | 280,00 |
| 26.09.2024 | 27,45 | 29,41 | 27,45 | 28,97 | 5,42% | 563,00 |
| 25.09.2024 | 26,91 | 27,63 | 26,88 | 27,48 | 1,48% | 1.330,00 |
| 24.09.2024 | 25,46 | 27,59 | 25,46 | 27,08 | 6,49% | 1.375,00 |
| 23.09.2024 | 25,35 | 25,57 | 25,16 | 25,43 | 0,30% | - |
| 20.09.2024 | 26,08 | 26,18 | 25,33 | 25,35 | -2,89% | 20,00 |
| 19.09.2024 | 25,47 | 26,55 | 25,47 | 26,11 | 2,49% | 1.132,00 |
| 18.09.2024 | 25,25 | 25,56 | 25,00 | 25,47 | 0,87% | 499,00 |
| 17.09.2024 | 24,95 | 25,52 | 24,95 | 25,25 | 1,08% | 50,00 |
| 16.09.2024 | 24,96 | 25,05 | 24,71 | 24,98 | 0,20% | - |
| 13.09.2024 | 24,59 | 25,06 | 24,35 | 24,93 | 1,40% | 500,00 |
| 12.09.2024 | 24,04 | 24,72 | 24,04 | 24,59 | 2,16% | 10,00 |
| 11.09.2024 | 23,96 | 24,33 | 23,65 | 24,07 | 0,19% | 1.205,00 |
| 10.09.2024 | 24,17 | 24,42 | 23,64 | 24,02 | -1,07% | 1.113,00 |
| 09.09.2024 | 23,95 | 24,32 | 23,94 | 24,28 | 1,53% | 95,00 |
| 06.09.2024 | 25,02 | 25,05 | 23,87 | 23,92 | -4,53% | 2.148,00 |
| 05.09.2024 | 24,93 | 25,31 | 24,73 | 25,05 | 0,62% | - |
| 04.09.2024 | 24,47 | 25,10 | 24,44 | 24,90 | 0,89% | 775,00 |
| 03.09.2024 | 26,47 | 26,47 | 24,63 | 24,68 | -6,66% | 65,00 |
| 02.09.2024 | 26,22 | 26,52 | 25,78 | 26,44 | 0,84% | 581,00 |
| 30.08.2024 | 26,50 | 27,00 | 26,01 | 26,22 | -1,06% | - |
| 29.08.2024 | 26,78 | 26,85 | 26,45 | 26,50 | -0,92% | - |
| 28.08.2024 | 27,11 | 27,19 | 26,51 | 26,74 | -1,36% | 240,00 |
| 27.08.2024 | 26,91 | 27,35 | 26,89 | 27,11 | 0,87% | 200,00 |
| 26.08.2024 | 26,54 | 27,15 | 26,45 | 26,88 | 1,38% | 19,00 |
| 23.08.2024 | 26,19 | 26,71 | 26,16 | 26,51 | 1,59% | 385,00 |
| 22.08.2024 | 26,83 | 26,83 | 26,07 | 26,10 | -2,72% | - |
| 21.08.2024 | 26,38 | 27,00 | 26,35 | 26,83 | 1,94% | 397,00 |
| 20.08.2024 | 26,08 | 26,54 | 26,04 | 26,32 | 0,90% | 425,00 |
| 19.08.2024 | 25,60 | 26,35 | 25,57 | 26,08 | 1,74% | 22,00 |
| 16.08.2024 | 25,35 | 25,79 | 25,24 | 25,64 | 1,12% | 2,00 |
| 15.08.2024 | 25,40 | 25,85 | 25,12 | 25,35 | -1,38% | 50,00 |
| 14.08.2024 | 26,03 | 26,10 | 25,49 | 25,71 | -1,25% | 827,00 |
| 13.08.2024 | 26,13 | 26,24 | 25,77 | 26,03 | -0,36% | 1.150,00 |
| 12.08.2024 | 26,20 | 26,47 | 26,08 | 26,13 | -0,17% | 50,00 |
| 09.08.2024 | 25,82 | 26,92 | 25,81 | 26,17 | 0,89% | 713,00 |
| 08.08.2024 | 25,34 | 25,94 | 24,83 | 25,94 | 2,88% | 50,00 |
| 07.08.2024 | 25,63 | 25,97 | 25,22 | 25,22 | -0,53% | 941,00 |
| 06.08.2024 | 25,67 | 26,05 | 25,26 | 25,35 | -0,78% | 46,00 |
| 05.08.2024 | 25,69 | 26,08 | 24,92 | 25,55 | -3,05% | 531,00 |