87,950€
3,35%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 85,83 | 89,47 | 83,74 | 87,94 | 3,07% | - |
| 07.05.2026 | 84,08 | 87,88 | 84,06 | 85,32 | 1,75% | 2.990,00 |
| 06.05.2026 | 79,63 | 84,96 | 79,57 | 83,85 | 7,75% | 9.800,00 |
| 05.05.2026 | 78,15 | 80,12 | 77,51 | 77,82 | 0,50% | 862,00 |
| 04.05.2026 | 79,32 | 79,99 | 77,19 | 77,43 | -2,99% | 420,00 |
| 30.04.2026 | 77,94 | 80,37 | 77,55 | 79,82 | 3,15% | - |
| 29.04.2026 | 80,23 | 80,40 | 77,03 | 77,38 | -3,44% | 3.760,00 |
| 28.04.2026 | 82,98 | 83,30 | 78,84 | 80,14 | -4,20% | 7.700,00 |
| 27.04.2026 | 84,58 | 85,23 | 82,45 | 83,65 | -1,40% | 1.677,00 |
| 24.04.2026 | 82,35 | 85,78 | 81,66 | 84,84 | 2,28% | - |
| 23.04.2026 | 83,99 | 84,26 | 80,76 | 82,95 | -1,83% | - |
| 22.04.2026 | 88,08 | 88,36 | 84,39 | 84,50 | -1,56% | - |
| 21.04.2026 | 89,84 | 90,21 | 85,71 | 85,84 | -5,07% | 827,00 |
| 20.04.2026 | 91,00 | 91,35 | 89,16 | 90,42 | -2,58% | - |
| 17.04.2026 | 88,43 | 94,07 | 87,02 | 92,81 | 4,80% | 390,00 |
| 16.04.2026 | 89,36 | 91,11 | 87,56 | 88,56 | -0,11% | 375,00 |
| 15.04.2026 | 92,77 | 92,90 | 88,53 | 88,66 | -4,84% | 15.780,00 |
| 14.04.2026 | 92,99 | 95,12 | 92,47 | 93,17 | 0,50% | 15.576,00 |
| 13.04.2026 | 92,62 | 93,17 | 91,56 | 92,71 | 0,62% | 1.056,00 |
| 10.04.2026 | 92,92 | 93,83 | 90,54 | 92,14 | -0,53% | 2.344,00 |
| 09.04.2026 | 92,38 | 93,17 | 90,05 | 92,63 | 0,76% | 2.310,00 |
| 08.04.2026 | 92,24 | 97,91 | 90,23 | 91,93 | 5,46% | 12.356,00 |
| 07.04.2026 | 87,76 | 88,62 | 84,77 | 87,17 | -0,84% | 4.022,00 |
| 02.04.2026 | 85,27 | 89,62 | 83,56 | 87,91 | -1,60% | 6.460,00 |
| 01.04.2026 | 84,39 | 90,53 | 84,38 | 89,34 | 5,98% | 3.406,00 |
| 31.03.2026 | 79,97 | 85,23 | 79,70 | 84,30 | 6,56% | 8.580,00 |
| 30.03.2026 | 77,91 | 81,44 | 77,30 | 79,11 | 2,69% | 90,00 |
| 27.03.2026 | 76,38 | 77,61 | 73,62 | 77,04 | 2,56% | 7.492,00 |
| 26.03.2026 | 76,16 | 77,60 | 73,88 | 75,12 | -2,71% | 17.850,00 |
| 25.03.2026 | 77,00 | 80,37 | 75,95 | 77,21 | 2,62% | 8.138,00 |
| 24.03.2026 | 73,83 | 75,35 | 71,19 | 75,24 | 2,31% | 10.120,00 |
| 23.03.2026 | 65,44 | 74,47 | 64,01 | 73,54 | 6,58% | 4.862,00 |
| 20.03.2026 | 73,74 | 77,59 | 68,93 | 69,00 | -6,64% | 3.677,00 |
| 19.03.2026 | 78,10 | 79,69 | 69,36 | 73,91 | -7,76% | 6.141,00 |
| 18.03.2026 | 83,18 | 83,40 | 76,83 | 80,13 | -3,79% | 9.716,00 |
| 17.03.2026 | 84,41 | 84,61 | 81,97 | 83,29 | -0,88% | 5.262,00 |
| 16.03.2026 | 82,89 | 84,62 | 79,72 | 84,03 | 0,92% | 13.546,00 |
| 13.03.2026 | 89,79 | 89,88 | 82,48 | 83,26 | -7,96% | 4.023,00 |
| 12.03.2026 | 89,87 | 93,27 | 88,95 | 90,46 | -1,29% | 10.139,00 |
| 11.03.2026 | 93,42 | 93,42 | 89,17 | 91,64 | -1,45% | 1.566,00 |
| 10.03.2026 | 94,52 | 95,53 | 92,67 | 92,99 | -0,78% | 868,00 |
| 09.03.2026 | 91,31 | 94,21 | 87,50 | 93,72 | 2,30% | 2.200,00 |
| 06.03.2026 | 94,01 | 94,21 | 88,96 | 91,61 | -1,45% | 4.410,00 |
| 05.03.2026 | 98,24 | 98,35 | 90,88 | 92,96 | -4,19% | 2.424,00 |
| 04.03.2026 | 100,85 | 101,20 | 95,47 | 97,03 | -1,91% | 2.195,00 |
| 03.03.2026 | 108,78 | 108,78 | 95,19 | 98,92 | -9,81% | 4.550,00 |
| 02.03.2026 | 112,53 | 113,73 | 105,60 | 109,68 | 1,46% | 2.651,00 |
| 27.02.2026 | 106,18 | 108,43 | 77,80 | 108,10 | 1,24% | 6.370,00 |
| 26.02.2026 | 106,13 | 106,95 | 78,43 | 106,78 | 1,14% | 858,00 |
| 25.02.2026 | 105,93 | 108,78 | 78,58 | 105,58 | -0,24% | 762,00 |
| 24.02.2026 | 101,90 | 106,78 | 75,70 | 105,83 | 3,04% | 510,00 |
| 23.02.2026 | 97,21 | 103,13 | 73,13 | 102,70 | 6,01% | 1.505,00 |
| 20.02.2026 | 92,34 | 97,34 | 69,86 | 96,88 | 6,07% | 6.899,00 |
| 19.02.2026 | 92,34 | 93,05 | 88,60 | 91,34 | -0,63% | 675,00 |
| 18.02.2026 | 90,60 | 93,27 | 70,38 | 91,92 | 2,68% | - |
| 17.02.2026 | 90,80 | 91,64 | 70,00 | 89,52 | -2,58% | 17.190,00 |
| 16.02.2026 | 93,00 | 93,00 | 70,51 | 91,89 | -0,65% | 5.774,00 |
| 13.02.2026 | 89,52 | 92,67 | 69,48 | 92,49 | 4,32% | 675,00 |
| 12.02.2026 | 94,21 | 95,61 | 71,66 | 88,66 | -6,06% | 3.641,00 |
| 11.02.2026 | 91,76 | 94,42 | 76,69 | 94,38 | 3,48% | - |
| 10.02.2026 | 89,06 | 91,25 | 87,56 | 91,21 | 1,37% | 5.818,00 |
| 09.02.2026 | 89,25 | 90,49 | 69,99 | 89,98 | 2,32% | 66,00 |
| 06.02.2026 | 83,82 | 89,41 | 67,41 | 87,94 | 5,08% | 3.288,00 |
| 05.02.2026 | 85,28 | 85,28 | 66,71 | 83,69 | -2,12% | 1.942,00 |
| 04.02.2026 | 87,45 | 89,39 | 68,73 | 85,50 | 0,80% | 2.900,00 |
| 03.02.2026 | 84,64 | 86,22 | 66,98 | 84,82 | 5,76% | 3.721,00 |
| 02.02.2026 | 68,76 | 81,85 | 68,06 | 80,20 | 2,48% | 3.549,00 |
| 30.01.2026 | 86,69 | 86,98 | 77,01 | 78,26 | -12,45% | 2.774,00 |
| 29.01.2026 | 98,26 | 98,30 | 86,41 | 89,39 | -7,53% | 6.721,00 |
| 28.01.2026 | 93,00 | 96,81 | 91,44 | 96,67 | 6,36% | 13.462,00 |
| 27.01.2026 | 91,93 | 92,45 | 86,94 | 90,89 | -0,18% | 7.434,00 |
| 26.01.2026 | 91,67 | 95,38 | 90,64 | 91,05 | 0,82% | 24.638,00 |
| 23.01.2026 | 89,27 | 90,34 | 86,15 | 90,31 | 3,05% | 3.033,00 |
| 22.01.2026 | 86,23 | 88,71 | 84,26 | 87,64 | 1,03% | 3.294,00 |
| 21.01.2026 | 94,44 | 94,46 | 86,10 | 86,75 | -4,84% | 840,00 |
| 20.01.2026 | 87,61 | 91,19 | 86,63 | 91,16 | 6,12% | 2.751,00 |
| 19.01.2026 | 87,14 | 89,18 | 85,63 | 85,90 | 0,62% | 7.110,00 |
| 16.01.2026 | 84,28 | 85,60 | 82,43 | 85,37 | 0,52% | - |
| 15.01.2026 | 85,07 | 86,68 | 84,41 | 84,93 | -0,60% | 1.050,00 |
| 14.01.2026 | 84,68 | 87,13 | 83,41 | 85,44 | 1,91% | 279,00 |
| 13.01.2026 | 82,59 | 85,39 | 82,27 | 83,84 | 1,30% | - |
| 12.01.2026 | 80,22 | 84,39 | 80,18 | 82,76 | 4,34% | 2.668,00 |
| 09.01.2026 | 77,94 | 79,70 | 77,67 | 79,32 | 1,37% | 8.200,00 |
| 08.01.2026 | 78,86 | 79,32 | 76,12 | 78,25 | -1,44% | 630,00 |
| 07.01.2026 | 79,41 | 79,67 | 76,48 | 79,39 | -0,71% | 900,00 |
| 06.01.2026 | 75,93 | 80,27 | 75,71 | 79,96 | 5,68% | 1.900,00 |
| 05.01.2026 | 74,66 | 77,13 | 74,21 | 75,66 | 4,50% | 4.712,00 |
| 02.01.2026 | 73,46 | 74,99 | 70,64 | 72,40 | -2,37% | - |
| 30.12.2025 | 72,73 | 74,60 | 72,70 | 74,16 | 2,04% | - |
| 29.12.2025 | 76,48 | 76,51 | 71,16 | 72,68 | -4,31% | - |
| 23.12.2025 | 77,15 | 77,79 | 74,92 | 75,95 | 0,70% | 28,00 |
| 22.12.2025 | 75,75 | 77,31 | 75,07 | 75,42 | 1,95% | 1.047,00 |
| 19.12.2025 | 71,85 | 75,03 | 71,04 | 73,98 | 1,18% | 540,00 |
| 18.12.2025 | 71,93 | 74,20 | 71,11 | 73,12 | 1,56% | 500,00 |
| 17.12.2025 | 72,11 | 73,20 | 70,86 | 72,00 | 3,03% | 2.258,00 |
| 16.12.2025 | 71,47 | 73,17 | 69,88 | 69,88 | -1,88% | 260,00 |
| 15.12.2025 | 71,52 | 73,32 | 70,72 | 71,22 | -3,60% | 600,00 |
| 12.12.2025 | 73,65 | 74,30 | 70,12 | 73,88 | 6,95% | 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% | - |