40,900€
-1,47%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 42,08 | 43,09 | 40,90 | 40,91 | -2,75% | - |
| 17.06.2025 | 43,22 | 43,22 | 41,31 | 42,07 | -2,13% | 400,00 |
| 16.06.2025 | 44,01 | 44,29 | 42,52 | 42,98 | -2,41% | 340,00 |
| 13.06.2025 | 42,57 | 44,26 | 42,07 | 44,04 | 4,45% | 2.476,00 |
| 12.06.2025 | 40,14 | 42,36 | 39,96 | 42,17 | 5,52% | 1.000,00 |
| 11.06.2025 | 39,67 | 40,68 | 38,59 | 39,96 | 1,11% | 36,00 |
| 10.06.2025 | 40,54 | 41,16 | 39,37 | 39,52 | -2,60% | 500,00 |
| 09.06.2025 | 40,29 | 40,84 | 39,58 | 40,58 | 0,63% | - |
| 06.06.2025 | 41,42 | 41,75 | 40,03 | 40,32 | -2,01% | - |
| 05.06.2025 | 40,35 | 42,20 | 40,34 | 41,15 | 1,69% | 5.000,00 |
| 04.06.2025 | 40,72 | 41,26 | 40,32 | 40,46 | -1,00% | 240,00 |
| 03.06.2025 | 41,66 | 41,67 | 40,37 | 40,87 | -1,40% | - |
| 02.06.2025 | 38,90 | 41,82 | 38,50 | 41,45 | 7,44% | - |
| 30.05.2025 | 38,66 | 39,13 | 37,28 | 38,58 | -0,50% | - |
| 29.05.2025 | 38,88 | 39,49 | 38,14 | 38,78 | -0,42% | 156,00 |
| 28.05.2025 | 38,24 | 39,34 | 37,76 | 38,94 | 2,29% | 200,00 |
| 27.05.2025 | 38,27 | 38,59 | 37,05 | 38,07 | -1,48% | - |
| 26.05.2025 | 38,80 | 39,09 | 38,32 | 38,64 | -0,37% | 150,00 |
| 23.05.2025 | 38,33 | 39,68 | 38,05 | 38,79 | 2,01% | - |
| 22.05.2025 | 38,38 | 38,69 | 37,17 | 38,02 | -0,45% | - |
| 21.05.2025 | 38,60 | 39,11 | 37,60 | 38,19 | -0,66% | - |
| 20.05.2025 | 37,24 | 38,47 | 35,98 | 38,45 | 2,41% | - |
| 19.05.2025 | 36,74 | 37,60 | 36,24 | 37,54 | 3,39% | 9.000,00 |
| 16.05.2025 | 35,92 | 36,38 | 34,63 | 36,31 | 0,39% | - |
| 15.05.2025 | 34,91 | 36,62 | 34,38 | 36,17 | 1,40% | - |
| 14.05.2025 | 36,66 | 38,14 | 34,45 | 35,67 | -3,14% | 485,00 |
| 13.05.2025 | 36,48 | 37,29 | 36,03 | 36,83 | 1,77% | - |
| 12.05.2025 | 39,42 | 39,46 | 35,39 | 36,19 | -9,00% | 480,00 |
| 09.05.2025 | 37,63 | 40,21 | 37,27 | 39,77 | 6,62% | - |
| 08.05.2025 | 38,76 | 38,80 | 37,24 | 37,30 | -3,33% | - |
| 07.05.2025 | 38,51 | 39,05 | 37,49 | 38,58 | -0,57% | - |
| 06.05.2025 | 37,67 | 38,80 | 37,59 | 38,80 | 4,25% | - |
| 05.05.2025 | 35,78 | 37,94 | 35,65 | 37,22 | 4,70% | - |
| 02.05.2025 | 35,47 | 37,12 | 34,97 | 35,55 | -4,38% | - |
| 30.04.2025 | 35,33 | 37,22 | 34,72 | 37,18 | 4,06% | 128,00 |
| 29.04.2025 | 35,79 | 36,28 | 35,26 | 35,73 | -0,94% | - |
| 28.04.2025 | 34,62 | 36,07 | 34,57 | 36,07 | 3,55% | - |
| 25.04.2025 | 35,31 | 35,44 | 34,29 | 34,84 | -2,23% | - |
| 24.04.2025 | 36,17 | 36,74 | 35,13 | 35,63 | -0,43% | - |
| 23.04.2025 | 37,44 | 37,53 | 34,74 | 35,79 | -5,21% | 200,00 |
| 22.04.2025 | 39,60 | 40,38 | 37,34 | 37,75 | -0,61% | 2.250,00 |
| 17.04.2025 | 40,39 | 40,48 | 37,83 | 37,98 | -5,07% | 300,00 |
| 16.04.2025 | 39,27 | 43,05 | 39,15 | 40,01 | 2,85% | 2.846,00 |
| 15.04.2025 | 37,61 | 38,99 | 37,50 | 38,90 | 3,79% | 245,00 |
| 14.04.2025 | 37,80 | 37,83 | 36,43 | 37,48 | -0,66% | 300,00 |
| 11.04.2025 | 34,84 | 38,27 | 34,81 | 37,73 | 8,76% | 1.500,00 |
| 10.04.2025 | 33,67 | 35,08 | 32,15 | 34,69 | 4,11% | 720,00 |
| 09.04.2025 | 30,21 | 33,58 | 30,19 | 33,32 | 10,08% | 5.300,00 |
| 08.04.2025 | 30,90 | 31,86 | 30,00 | 30,27 | -0,48% | - |
| 07.04.2025 | 30,20 | 31,80 | 28,15 | 30,42 | -0,75% | 2.400,00 |
| 04.04.2025 | 33,31 | 33,34 | 30,21 | 30,65 | -8,54% | 6,00 |
| 03.04.2025 | 34,43 | 34,43 | 31,68 | 33,51 | -3,37% | 1.750,00 |
| 02.04.2025 | 34,78 | 35,58 | 33,92 | 34,68 | -0,17% | 1.794,00 |
| 01.04.2025 | 34,43 | 35,79 | 34,43 | 34,74 | 1,06% | 150,00 |
| 31.03.2025 | 34,67 | 35,54 | 33,94 | 34,37 | 0,48% | 6.000,00 |
| 28.03.2025 | 33,83 | 35,25 | 33,46 | 34,21 | 1,85% | - |
| 27.03.2025 | 33,32 | 33,70 | 32,91 | 33,59 | 0,83% | 31,00 |
| 26.03.2025 | 33,55 | 33,59 | 32,76 | 33,31 | 0,73% | 1.160,00 |
| 25.03.2025 | 32,27 | 33,43 | 32,21 | 33,07 | 2,81% | - |
| 24.03.2025 | 32,53 | 33,25 | 32,15 | 32,17 | -1,70% | 360,00 |
| 21.03.2025 | 33,47 | 33,57 | 32,47 | 32,72 | -3,07% | 600,00 |
| 20.03.2025 | 32,65 | 33,81 | 32,65 | 33,76 | 3,83% | 6.400,00 |
| 19.03.2025 | 31,55 | 32,82 | 30,74 | 32,51 | 3,83% | - |
| 18.03.2025 | 30,49 | 31,89 | 30,44 | 31,31 | 3,38% | 692,00 |
| 17.03.2025 | 29,80 | 30,60 | 29,56 | 30,29 | 1,83% | 926,00 |
| 14.03.2025 | 29,29 | 30,19 | 29,09 | 29,74 | -1,08% | - |
| 13.03.2025 | 29,00 | 30,19 | 28,64 | 30,07 | 3,65% | - |
| 12.03.2025 | 28,54 | 29,21 | 28,43 | 29,01 | -0,70% | - |
| 11.03.2025 | 28,35 | 29,48 | 28,35 | 29,21 | 2,04% | - |
| 10.03.2025 | 29,15 | 29,48 | 27,93 | 28,63 | -1,45% | - |
| 07.03.2025 | 28,71 | 30,05 | 28,58 | 29,05 | 1,40% | - |
| 06.03.2025 | 28,39 | 29,37 | 28,30 | 28,65 | -1,28% | - |
| 05.03.2025 | 28,77 | 29,02 | 27,96 | 29,02 | 1,40% | - |
| 04.03.2025 | 28,40 | 29,17 | 28,08 | 28,62 | 1,74% | - |
| 03.03.2025 | 28,25 | 29,28 | 27,84 | 28,13 | -0,95% | - |
| 28.02.2025 | 28,12 | 28,40 | 27,39 | 28,40 | 0,82% | - |
| 27.02.2025 | 29,30 | 29,30 | 28,12 | 28,17 | -4,69% | - |
| 26.02.2025 | 29,30 | 29,58 | 28,44 | 29,55 | 0,61% | - |
| 25.02.2025 | 30,01 | 30,30 | 29,00 | 29,37 | -3,50% | 3.600,00 |
| 24.02.2025 | 30,25 | 30,61 | 29,80 | 30,44 | 0,66% | - |
| 21.02.2025 | 30,71 | 30,71 | 29,70 | 30,24 | -0,80% | - |
| 20.02.2025 | 29,54 | 31,59 | 29,32 | 30,48 | 2,25% | - |
| 19.02.2025 | 30,17 | 30,47 | 28,15 | 29,81 | -3,07% | - |
| 18.02.2025 | 30,51 | 30,82 | 30,21 | 30,76 | 2,93% | - |
| 17.02.2025 | 31,14 | 31,16 | 29,58 | 29,88 | -2,50% | 23,00 |
| 14.02.2025 | 31,96 | 32,46 | 30,55 | 30,65 | -3,57% | - |
| 13.02.2025 | 32,06 | 32,31 | 31,37 | 31,78 | -0,39% | - |
| 12.02.2025 | 32,14 | 32,32 | 31,18 | 31,91 | -1,01% | - |
| 11.02.2025 | 32,31 | 32,62 | 31,57 | 32,23 | -1,12% | 1.575,00 |
| 10.02.2025 | 30,87 | 32,60 | 30,78 | 32,60 | 7,10% | 3.090,00 |
| 07.02.2025 | 30,09 | 30,89 | 29,85 | 30,44 | 0,46% | 1.314,00 |
| 06.02.2025 | 30,90 | 30,90 | 29,75 | 30,30 | -1,42% | 1.432,00 |
| 05.02.2025 | 30,20 | 30,87 | 29,90 | 30,73 | 3,40% | 436,00 |
| 04.02.2025 | 30,20 | 30,50 | 29,45 | 29,72 | -1,48% | - |
| 03.02.2025 | 28,99 | 30,82 | 28,97 | 30,17 | 3,57% | 1.738,00 |
| 31.01.2025 | 28,64 | 29,44 | 28,26 | 29,13 | 1,29% | 1.890,00 |
| 30.01.2025 | 27,55 | 28,83 | 27,43 | 28,76 | 5,16% | 1.500,00 |
| 29.01.2025 | 27,03 | 27,54 | 26,76 | 27,35 | 1,20% | - |
| 28.01.2025 | 26,69 | 27,07 | 26,33 | 27,02 | 1,33% | 150,00 |
| 27.01.2025 | 26,80 | 26,96 | 25,94 | 26,67 | -0,74% | 570,00 |