98,260€
6,25%
Echtzeit-Aktienkurs AngloGold Ashanti plc
Bid:
Ask:
Aktienkurse zur AngloGold Ashanti plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 93,50 | 98,64 | 89,43 | 98,62 | 6,26% | 11.440,00 |
| 19.08.2026 | 84,64 | 93,18 | 84,23 | 92,81 | 9,67% | 8.680,00 |
| 18.08.2026 | 85,56 | 87,18 | 83,61 | 84,63 | -1,67% | 4.820,00 |
| 17.08.2026 | 83,50 | 86,41 | 82,88 | 86,07 | 3,44% | 2.250,00 |
| 14.08.2026 | 82,44 | 84,04 | 81,69 | 83,21 | 0,78% | 5.361,00 |
| 13.08.2026 | 84,39 | 84,45 | 81,76 | 82,57 | -2,77% | 14.826,00 |
| 12.08.2026 | 84,83 | 88,60 | 84,50 | 84,92 | 0,51% | 216,00 |
| 11.08.2026 | 83,94 | 85,35 | 82,69 | 84,49 | 0,26% | 620,00 |
| 10.08.2026 | 83,09 | 84,72 | 80,28 | 84,27 | 1,20% | - |
| 07.08.2026 | 76,58 | 84,43 | 76,56 | 83,27 | 9,49% | 1.180,00 |
| 06.08.2026 | 77,19 | 78,00 | 74,69 | 76,05 | -0,85% | 7.440,00 |
| 05.08.2026 | 72,06 | 77,69 | 72,04 | 76,70 | 8,39% | 494,00 |
| 04.08.2026 | 70,87 | 72,81 | 69,60 | 70,76 | -0,16% | - |
| 03.08.2026 | 69,00 | 72,27 | 68,54 | 70,87 | 3,07% | 5.880,00 |
| 31.07.2026 | 70,65 | 71,98 | 64,04 | 68,76 | -3,66% | 13.000,00 |
| 30.07.2026 | 68,21 | 71,40 | 66,67 | 71,37 | 4,85% | 330,00 |
| 29.07.2026 | 69,33 | 70,10 | 66,87 | 68,07 | -1,79% | - |
| 28.07.2026 | 70,14 | 70,59 | 68,46 | 69,31 | -2,20% | - |
| 27.07.2026 | 70,54 | 72,26 | 69,37 | 70,87 | 1,46% | 12.350,00 |
| 24.07.2026 | 68,42 | 71,03 | 68,42 | 69,85 | 1,35% | 2.080,00 |
| 23.07.2026 | 70,83 | 71,67 | 67,69 | 68,92 | -3,22% | - |
| 22.07.2026 | 69,50 | 72,30 | 69,01 | 71,21 | 3,47% | 1.798,00 |
| 21.07.2026 | 66,51 | 68,89 | 66,13 | 68,82 | 5,00% | 15.048,00 |
| 20.07.2026 | 67,31 | 67,96 | 65,54 | 65,54 | -2,30% | - |
| 17.07.2026 | 66,91 | 67,98 | 65,28 | 67,08 | 0,45% | 8.711,00 |
| 16.07.2026 | 68,51 | 69,63 | 66,42 | 66,78 | -3,20% | - |
| 15.07.2026 | 69,88 | 70,43 | 67,71 | 68,99 | -1,93% | 8.861,00 |
| 14.07.2026 | 70,50 | 72,26 | 68,82 | 70,35 | 0,46% | 175,00 |
| 13.07.2026 | 71,05 | 71,21 | 69,27 | 70,03 | -2,67% | 20,00 |
| 10.07.2026 | 71,51 | 72,73 | 70,47 | 71,95 | 0,28% | 16,00 |
| 09.07.2026 | 69,91 | 72,51 | 69,91 | 71,75 | 2,85% | 1.482,00 |
| 08.07.2026 | 72,31 | 72,32 | 67,45 | 69,76 | -2,61% | 860,00 |
| 07.07.2026 | 72,78 | 73,53 | 71,10 | 71,63 | -2,49% | - |
| 06.07.2026 | 75,01 | 75,54 | 72,88 | 73,46 | -1,75% | - |
| 03.07.2026 | 73,92 | 75,95 | 73,92 | 74,77 | 0,97% | - |
| 02.07.2026 | 71,52 | 74,49 | 70,91 | 74,05 | 4,06% | 5.750,00 |
| 01.07.2026 | 70,25 | 73,78 | 69,26 | 71,16 | 0,40% | - |
| 30.06.2026 | 71,17 | 72,23 | 70,03 | 70,88 | -0,53% | 1.050,00 |
| 29.06.2026 | 71,73 | 72,81 | 68,88 | 71,26 | -0,81% | 1.985,00 |
| 26.06.2026 | 69,42 | 72,42 | 69,40 | 71,84 | 2,92% | 5.460,00 |
| 25.06.2026 | 69,41 | 72,24 | 68,42 | 69,80 | 1,14% | - |
| 24.06.2026 | 73,06 | 73,60 | 68,26 | 69,01 | -5,60% | 2.862,00 |
| 23.06.2026 | 73,39 | 74,31 | 70,40 | 73,10 | -3,24% | - |
| 22.06.2026 | 74,77 | 75,87 | 72,54 | 75,55 | 3,96% | - |
| 19.06.2026 | 78,18 | 78,62 | 70,89 | 72,67 | -8,38% | 22.053,00 |
| 18.06.2026 | 80,35 | 81,90 | 77,20 | 79,32 | 0,34% | 264,00 |
| 17.06.2026 | 80,76 | 83,77 | 79,05 | 79,05 | -2,25% | - |
| 16.06.2026 | 79,63 | 81,65 | 79,53 | 80,87 | 1,44% | 1.245,00 |
| 15.06.2026 | 77,69 | 81,64 | 76,76 | 79,72 | 7,04% | 2.990,00 |
| 12.06.2026 | 71,47 | 75,02 | 70,58 | 74,48 | 3,55% | 5.180,00 |
| 11.06.2026 | 68,47 | 72,12 | 65,96 | 71,93 | 5,56% | - |
| 10.06.2026 | 72,22 | 72,42 | 67,47 | 68,14 | -6,58% | 1.982,00 |
| 09.06.2026 | 73,50 | 75,26 | 70,62 | 72,94 | -0,19% | 2.760,00 |
| 08.06.2026 | 73,36 | 74,00 | 70,19 | 73,08 | 0,19% | 750,00 |
| 05.06.2026 | 78,53 | 79,30 | 72,60 | 72,94 | -7,85% | 1.200,00 |
| 04.06.2026 | 77,81 | 80,10 | 77,44 | 79,15 | 1,53% | - |
| 03.06.2026 | 78,50 | 79,23 | 77,01 | 77,96 | -1,19% | 2.390,00 |
| 02.06.2026 | 79,75 | 80,14 | 77,27 | 78,90 | -0,18% | 2.535,00 |
| 01.06.2026 | 82,45 | 82,47 | 76,63 | 79,04 | -4,68% | 1.960,00 |
| 29.05.2026 | 82,05 | 84,60 | 80,41 | 82,92 | -0,32% | 5.600,00 |
| 28.05.2026 | 80,21 | 83,92 | 78,64 | 83,19 | 1,18% | 12.535,00 |
| 27.05.2026 | 82,62 | 83,32 | 80,54 | 82,22 | -1,94% | 1.530,00 |
| 26.05.2026 | 80,00 | 83,92 | 79,60 | 83,85 | 3,56% | 4.000,00 |
| 25.05.2026 | 78,64 | 82,08 | 78,59 | 80,97 | 3,71% | 10.184,00 |
| 22.05.2026 | 78,53 | 79,11 | 76,66 | 78,07 | -1,20% | 464,00 |
| 21.05.2026 | 79,43 | 80,27 | 77,34 | 79,02 | -1,08% | 1.100,00 |
| 20.05.2026 | 76,90 | 80,60 | 76,72 | 79,88 | 3,83% | - |
| 19.05.2026 | 80,02 | 81,44 | 75,57 | 76,93 | -4,11% | 220,00 |
| 18.05.2026 | 80,10 | 82,30 | 79,15 | 80,23 | 1,11% | 2.350,00 |
| 15.05.2026 | 85,79 | 85,99 | 79,17 | 79,35 | -9,13% | 3.640,00 |
| 14.05.2026 | 87,41 | 89,47 | 86,30 | 87,32 | -0,18% | 1.850,00 |
| 13.05.2026 | 88,68 | 90,00 | 86,50 | 87,48 | -2,19% | 6.746,00 |
| 12.05.2026 | 91,94 | 91,95 | 85,71 | 89,44 | -2,67% | 5.440,00 |
| 11.05.2026 | 90,18 | 94,85 | 88,22 | 91,89 | 1,12% | 2.093,00 |
| 08.05.2026 | 85,83 | 91,17 | 83,74 | 90,87 | 6,50% | 1.145,00 |
| 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 |