61,410€
0,28%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 61,17 | 63,43 | 60,26 | 60,26 | -1,78% | 140,00 |
| 01.10.2025 | 60,17 | 62,91 | 59,17 | 61,35 | 2,59% | 530,00 |
| 30.09.2025 | 60,08 | 60,86 | 56,39 | 59,80 | 1,82% | 400,00 |
| 29.09.2025 | 59,45 | 61,84 | 58,18 | 58,73 | 1,31% | 90,00 |
| 26.09.2025 | 56,11 | 58,67 | 55,60 | 57,97 | 2,42% | - |
| 25.09.2025 | 57,26 | 58,41 | 55,94 | 56,60 | -0,67% | 150,00 |
| 24.09.2025 | 59,05 | 59,50 | 56,82 | 56,98 | -3,05% | 191,00 |
| 23.09.2025 | 58,93 | 59,30 | 56,82 | 58,77 | -0,22% | 240,00 |
| 22.09.2025 | 57,71 | 59,20 | 57,44 | 58,90 | 2,10% | 340,00 |
| 19.09.2025 | 55,04 | 57,75 | 54,28 | 57,69 | 4,99% | 30,00 |
| 18.09.2025 | 54,57 | 55,96 | 53,74 | 54,95 | 0,11% | 338,00 |
| 17.09.2025 | 55,15 | 55,79 | 53,95 | 54,89 | -1,22% | 40,00 |
| 16.09.2025 | 56,99 | 57,79 | 55,11 | 55,57 | -2,68% | - |
| 15.09.2025 | 56,65 | 57,17 | 55,26 | 57,10 | 1,46% | - |
| 12.09.2025 | 56,43 | 57,00 | 55,38 | 56,28 | 0,72% | 4,00 |
| 11.09.2025 | 54,92 | 55,90 | 53,79 | 55,88 | 0,83% | 420,00 |
| 10.09.2025 | 53,15 | 55,43 | 52,54 | 55,42 | 5,42% | - |
| 09.09.2025 | 53,19 | 53,70 | 52,31 | 52,57 | 0,40% | 2.400,00 |
| 08.09.2025 | 50,99 | 52,81 | 50,97 | 52,36 | 2,63% | 1.290,00 |
| 05.09.2025 | 49,80 | 51,41 | 49,16 | 51,02 | 2,51% | 804,00 |
| 04.09.2025 | 50,54 | 50,97 | 48,36 | 49,77 | -2,20% | 981,00 |
| 03.09.2025 | 49,98 | 52,14 | 49,32 | 50,89 | 1,84% | 120,00 |
| 02.09.2025 | 49,70 | 50,58 | 48,61 | 49,97 | 2,05% | 468,00 |
| 01.09.2025 | 48,85 | 50,41 | 48,55 | 48,97 | 1,05% | - |
| 29.08.2025 | 47,15 | 48,63 | 46,15 | 48,46 | 2,55% | 300,00 |
| 28.08.2025 | 47,51 | 48,51 | 45,65 | 47,25 | -0,76% | 90,00 |
| 27.08.2025 | 47,83 | 47,90 | 45,75 | 47,61 | 0,03% | 1.522,00 |
| 26.08.2025 | 46,99 | 48,14 | 46,07 | 47,60 | 1,49% | 820,00 |
| 25.08.2025 | 46,57 | 47,66 | 45,49 | 46,90 | 0,60% | 1.064,00 |
| 22.08.2025 | 47,21 | 47,35 | 45,02 | 46,62 | 5,32% | 90,00 |
| 21.08.2025 | 46,05 | 47,76 | 44,26 | 44,26 | -4,03% | - |
| 20.08.2025 | 45,06 | 46,18 | 43,84 | 46,12 | 3,00% | 1.100,00 |
| 19.08.2025 | 46,36 | 46,37 | 44,74 | 44,78 | -2,72% | - |
| 18.08.2025 | 46,60 | 47,22 | 45,65 | 46,03 | -0,80% | - |
| 15.08.2025 | 47,08 | 47,51 | 45,78 | 46,40 | -1,22% | - |
| 14.08.2025 | 47,89 | 48,33 | 46,47 | 46,97 | -1,52% | - |
| 13.08.2025 | 49,12 | 50,28 | 47,60 | 47,70 | -2,76% | 75,00 |
| 12.08.2025 | 49,00 | 49,62 | 47,78 | 49,05 | 0,22% | - |
| 11.08.2025 | 48,82 | 49,43 | 47,31 | 48,94 | -0,76% | - |
| 08.08.2025 | 49,84 | 51,17 | 48,69 | 49,32 | -1,01% | 10.040,00 |
| 07.08.2025 | 49,78 | 51,52 | 49,63 | 49,82 | -0,34% | 3.537,00 |
| 06.08.2025 | 48,65 | 49,99 | 47,80 | 49,99 | 2,45% | 3.060,00 |
| 05.08.2025 | 46,03 | 49,26 | 45,43 | 48,80 | 6,21% | - |
| 04.08.2025 | 42,33 | 45,95 | 41,49 | 45,94 | 8,98% | - |
| 01.08.2025 | 40,58 | 42,64 | 38,44 | 42,16 | 3,91% | 45,00 |
| 31.07.2025 | 42,17 | 42,24 | 39,25 | 40,57 | -2,32% | - |
| 30.07.2025 | 43,44 | 43,61 | 41,40 | 41,54 | -4,09% | - |
| 29.07.2025 | 42,87 | 43,70 | 42,02 | 43,31 | 1,42% | 90,00 |
| 28.07.2025 | 42,98 | 43,24 | 41,85 | 42,70 | -0,15% | 100,00 |
| 25.07.2025 | 42,87 | 42,99 | 41,33 | 42,77 | -0,49% | - |
| 24.07.2025 | 43,13 | 43,30 | 41,72 | 42,98 | -0,96% | - |
| 23.07.2025 | 44,29 | 44,62 | 42,90 | 43,39 | -1,79% | - |
| 22.07.2025 | 43,01 | 44,18 | 41,56 | 44,18 | 2,03% | - |
| 21.07.2025 | 41,17 | 43,47 | 40,49 | 43,30 | 5,61% | 320,00 |
| 18.07.2025 | 40,51 | 42,30 | 40,51 | 41,00 | 1,02% | - |
| 17.07.2025 | 40,50 | 41,55 | 39,74 | 40,59 | 0,21% | - |
| 16.07.2025 | 40,97 | 41,44 | 39,87 | 40,50 | -0,99% | - |
| 15.07.2025 | 41,40 | 42,52 | 40,14 | 40,91 | -0,49% | - |
| 14.07.2025 | 40,33 | 41,52 | 40,33 | 41,11 | 2,02% | - |
| 11.07.2025 | 39,83 | 40,43 | 39,24 | 40,29 | 1,36% | - |
| 10.07.2025 | 39,72 | 40,51 | 39,09 | 39,75 | 0,18% | - |
| 09.07.2025 | 38,52 | 39,80 | 38,21 | 39,68 | 2,80% | - |
| 08.07.2025 | 40,85 | 41,64 | 38,17 | 38,60 | -5,64% | 30,00 |
| 07.07.2025 | 39,58 | 40,98 | 38,44 | 40,91 | 1,15% | - |
| 04.07.2025 | 39,78 | 40,44 | 39,34 | 40,44 | 1,90% | 100,00 |
| 03.07.2025 | 39,63 | 40,62 | 38,90 | 39,69 | 0,40% | - |
| 02.07.2025 | 38,93 | 39,95 | 38,19 | 39,53 | 1,70% | - |
| 01.07.2025 | 38,95 | 40,97 | 38,70 | 38,87 | 0,45% | 195,00 |
| 30.06.2025 | 37,73 | 38,77 | 37,68 | 38,69 | 3,27% | - |
| 27.06.2025 | 38,97 | 39,36 | 37,12 | 37,47 | -5,39% | - |
| 26.06.2025 | 39,78 | 40,87 | 38,93 | 39,60 | -0,55% | - |
| 25.06.2025 | 40,18 | 41,13 | 39,76 | 39,82 | -0,35% | 362,00 |
| 24.06.2025 | 41,29 | 41,32 | 38,97 | 39,96 | -6,03% | 2.250,00 |
| 23.06.2025 | 41,63 | 42,69 | 41,02 | 42,53 | 0,79% | 1.625,00 |
| 20.06.2025 | 41,79 | 42,40 | 41,00 | 42,19 | -0,15% | - |
| 19.06.2025 | 41,92 | 42,41 | 40,63 | 42,26 | 0,87% | - |
| 18.06.2025 | 42,08 | 43,09 | 40,90 | 41,89 | -0,42% | - |
| 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% | - |