73,880€
6,95%
Echtzeit-Aktienkurs ANGLOGOLD ASHANTI DL 1
Bid:
Ask:
Aktienkurse zur ANGLOGOLD ASHANTI DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 73,65 | 74,30 | 70,12 | 70,81 | 2,50% | 1.000,00 |
| 11.12.2025 | 70,14 | 73,58 | 68,67 | 69,08 | -2,79% | 100,00 |
| 10.12.2025 | 68,47 | 71,06 | 68,18 | 71,06 | 3,74% | - |
| 09.12.2025 | 67,02 | 69,20 | 66,75 | 68,50 | -0,72% | 1.000,00 |
| 08.12.2025 | 70,92 | 72,76 | 67,75 | 69,00 | -2,46% | 4.270,00 |
| 05.12.2025 | 71,15 | 73,71 | 70,74 | 70,74 | 1,26% | - |
| 04.12.2025 | 71,01 | 72,04 | 69,43 | 69,86 | -2,48% | 320,00 |
| 03.12.2025 | 71,42 | 73,38 | 70,57 | 71,64 | 0,31% | 624,00 |
| 02.12.2025 | 72,30 | 73,42 | 69,89 | 71,42 | -2,41% | - |
| 01.12.2025 | 72,97 | 74,55 | 72,09 | 73,18 | 0,63% | 439,00 |
| 28.11.2025 | 72,44 | 74,01 | 71,90 | 72,72 | -0,79% | 1.696,00 |
| 27.11.2025 | 74,40 | 74,93 | 71,91 | 73,30 | 0,05% | 1.041,00 |
| 26.11.2025 | 72,24 | 76,89 | 72,17 | 73,26 | 0,55% | 58,00 |
| 25.11.2025 | 73,18 | 73,29 | 69,72 | 72,86 | 1,31% | - |
| 24.11.2025 | 69,24 | 72,95 | 68,11 | 71,92 | 3,74% | - |
| 21.11.2025 | 67,94 | 69,89 | 65,57 | 69,33 | -3,55% | 80,00 |
| 20.11.2025 | 70,52 | 73,24 | 68,43 | 71,88 | 2,48% | 134,00 |
| 19.11.2025 | 68,96 | 72,72 | 68,95 | 70,14 | 4,00% | 3.700,00 |
| 18.11.2025 | 66,47 | 69,92 | 64,68 | 67,44 | -1,00% | 1.000,00 |
| 17.11.2025 | 68,53 | 69,65 | 66,79 | 68,12 | -0,63% | - |
| 14.11.2025 | 69,78 | 71,37 | 65,73 | 68,55 | -1,01% | - |
| 13.11.2025 | 73,58 | 75,65 | 68,68 | 69,25 | -5,80% | 251,00 |
| 12.11.2025 | 68,26 | 73,67 | 66,90 | 73,51 | 8,06% | 660,00 |
| 11.11.2025 | 64,40 | 68,14 | 63,53 | 68,03 | 5,87% | 324,00 |
| 10.11.2025 | 62,42 | 64,51 | 61,71 | 64,26 | 8,92% | 96,00 |
| 07.11.2025 | 59,30 | 60,59 | 58,59 | 59,00 | 0,31% | 400,00 |
| 06.11.2025 | 58,38 | 60,36 | 57,25 | 58,82 | 1,10% | 350,00 |
| 05.11.2025 | 55,95 | 58,43 | 55,02 | 58,18 | 5,21% | 132,00 |
| 04.11.2025 | 57,61 | 58,13 | 55,16 | 55,30 | -5,05% | 240,00 |
| 03.11.2025 | 59,16 | 60,69 | 57,81 | 58,24 | -1,39% | - |
| 31.10.2025 | 59,17 | 60,66 | 58,77 | 59,06 | -0,64% | - |
| 30.10.2025 | 58,36 | 59,73 | 57,02 | 59,44 | 2,41% | 1.000,00 |
| 29.10.2025 | 57,13 | 59,99 | 56,60 | 58,04 | 2,26% | 600,00 |
| 28.10.2025 | 55,20 | 57,02 | 51,91 | 56,76 | 2,20% | 2.385,00 |
| 27.10.2025 | 59,08 | 59,10 | 53,78 | 55,54 | -6,80% | 1.475,00 |
| 24.10.2025 | 59,08 | 60,19 | 56,83 | 59,59 | 1,34% | - |
| 23.10.2025 | 57,79 | 59,36 | 56,63 | 58,80 | 5,53% | - |
| 22.10.2025 | 57,89 | 61,44 | 53,31 | 55,72 | -3,06% | 419,00 |
| 21.10.2025 | 63,58 | 64,20 | 57,43 | 57,48 | -9,93% | 314,00 |
| 20.10.2025 | 63,22 | 64,71 | 61,25 | 63,82 | 1,17% | 1.500,00 |
| 17.10.2025 | 67,74 | 67,93 | 62,16 | 63,08 | -7,91% | 2.600,00 |
| 16.10.2025 | 64,66 | 68,50 | 63,78 | 68,50 | 8,11% | 748,00 |
| 15.10.2025 | 64,64 | 65,43 | 62,31 | 63,36 | -0,75% | - |
| 14.10.2025 | 64,78 | 65,02 | 62,46 | 63,84 | -0,25% | 540,00 |
| 13.10.2025 | 63,24 | 64,96 | 62,47 | 64,00 | 4,07% | 8.796,00 |
| 10.10.2025 | 62,66 | 62,87 | 59,82 | 61,50 | -0,95% | 105,00 |
| 09.10.2025 | 66,24 | 66,87 | 62,08 | 62,09 | -6,35% | 1.165,00 |
| 08.10.2025 | 65,17 | 67,06 | 64,72 | 66,30 | 5,10% | - |
| 07.10.2025 | 64,18 | 64,57 | 62,87 | 63,08 | -2,47% | 65,00 |
| 06.10.2025 | 63,76 | 65,28 | 62,99 | 64,68 | 4,02% | 1.350,00 |
| 03.10.2025 | 61,91 | 62,85 | 60,50 | 62,18 | 0,61% | - |
| 02.10.2025 | 61,17 | 63,43 | 59,66 | 61,80 | 0,73% | 175,00 |
| 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 |