79,190€
-4,52%
Echtzeit-Aktienkurs AngloGold Ashanti plc
Bid:
Ask:
Aktienkurse zur AngloGold Ashanti plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 82,77 | 83,01 | 78,56 | 79,18 | -4,56% | 2.030,00 |
| 11.11.2026 | 86,23 | 86,41 | 82,70 | 82,96 | -1,62% | 8.000,00 |
| 10.11.2026 | 88,05 | 88,44 | 83,17 | 84,33 | -4,63% | 2.866,00 |
| 09.11.2026 | 84,19 | 89,49 | 83,63 | 88,42 | 6,18% | 1.100,00 |
| 06.11.2026 | 77,80 | 83,44 | 77,66 | 83,27 | 5,53% | 2.195,00 |
| 05.11.2026 | 78,24 | 84,64 | 74,89 | 78,91 | 0,62% | 1.980,00 |
| 04.11.2026 | 76,50 | 79,15 | 75,92 | 78,42 | 7,70% | 1.324,00 |
| 03.11.2026 | 72,95 | 75,50 | 71,54 | 72,81 | -0,87% | 2.836,00 |
| 02.11.2026 | 72,13 | 74,65 | 71,75 | 73,45 | 2,91% | 3.274,00 |
| 30.10.2026 | 75,26 | 75,28 | 70,10 | 71,37 | -6,06% | 5.812,00 |
| 29.10.2026 | 77,41 | 77,93 | 75,69 | 75,97 | -2,53% | - |
| 28.10.2026 | 77,39 | 78,27 | 76,56 | 77,94 | 0,03% | - |
| 27.10.2026 | 75,87 | 78,04 | 75,15 | 77,92 | 2,42% | 2.160,00 |
| 26.10.2026 | 74,69 | 76,94 | 73,96 | 76,08 | 1,94% | 5.580,00 |
| 23.10.2026 | 76,10 | 76,19 | 73,16 | 74,63 | -1,76% | 3.781,00 |
| 22.10.2026 | 79,86 | 80,10 | 75,49 | 75,97 | -6,73% | 7.200,00 |
| 21.10.2026 | 80,90 | 82,62 | 79,75 | 81,45 | 1,08% | 880,00 |
| 20.10.2026 | 81,05 | 82,29 | 79,53 | 80,58 | -1,23% | - |
| 19.10.2026 | 82,79 | 83,41 | 81,46 | 81,58 | -1,16% | 22.000,00 |
| 16.10.2026 | 81,58 | 83,52 | 81,21 | 82,54 | 1,23% | 6.951,00 |
| 15.10.2026 | 79,89 | 82,61 | 79,44 | 81,54 | 2,72% | 6.300,00 |
| 14.10.2026 | 81,48 | 83,38 | 78,43 | 79,38 | -3,36% | - |
| 13.10.2026 | 84,09 | 86,14 | 81,32 | 82,14 | -2,03% | - |
| 12.10.2026 | 83,96 | 84,40 | 82,92 | 83,84 | -0,10% | - |
| 09.10.2026 | 81,94 | 84,69 | 81,91 | 83,92 | 3,68% | - |
| 08.10.2026 | 80,79 | 81,52 | 78,66 | 80,94 | 0,62% | 10.200,00 |
| 07.10.2026 | 82,40 | 82,72 | 78,98 | 80,44 | -3,39% | 6.687,00 |
| 06.10.2026 | 83,82 | 84,33 | 82,14 | 83,26 | -1,10% | - |
| 05.10.2026 | 84,57 | 86,40 | 83,28 | 84,19 | 0,10% | - |
| 02.10.2026 | 83,95 | 85,96 | 83,41 | 84,11 | 0,53% | - |
| 01.10.2026 | 84,10 | 85,00 | 81,57 | 83,67 | 0,76% | 7.550,00 |
| 30.09.2026 | 83,82 | 85,01 | 82,31 | 83,04 | -0,48% | 7.852,00 |
| 29.09.2026 | 81,96 | 83,51 | 81,57 | 83,44 | 2,46% | 2.024,00 |
| 28.09.2026 | 83,80 | 83,82 | 79,97 | 81,44 | -6,26% | 6.985,00 |
| 25.09.2026 | 86,46 | 87,93 | 85,42 | 86,88 | 0,38% | 1.800,00 |
| 24.09.2026 | 86,92 | 87,00 | 84,92 | 86,55 | -0,20% | 920,00 |
| 23.09.2026 | 90,93 | 90,98 | 86,10 | 86,72 | -5,24% | 7.354,00 |
| 22.09.2026 | 88,39 | 91,66 | 85,81 | 91,52 | 3,06% | 6.065,00 |
| 21.09.2026 | 89,48 | 90,64 | 87,41 | 88,80 | -0,54% | 3.220,00 |
| 18.09.2026 | 89,92 | 90,90 | 87,36 | 89,28 | 0,02% | 1.040,00 |
| 17.09.2026 | 87,90 | 91,07 | 87,58 | 89,26 | 2,74% | 3.425,00 |
| 16.09.2026 | 87,83 | 89,35 | 85,76 | 86,88 | -0,40% | - |
| 15.09.2026 | 87,23 | 88,10 | 85,36 | 87,23 | 0,23% | 3.050,00 |
| 14.09.2026 | 90,38 | 90,39 | 85,99 | 87,03 | -3,49% | 3.450,00 |
| 11.09.2026 | 89,94 | 92,48 | 87,90 | 90,18 | 0,83% | - |
| 10.09.2026 | 93,95 | 94,01 | 87,13 | 89,44 | -4,12% | 1.132,00 |
| 09.09.2026 | 93,57 | 95,20 | 90,77 | 93,28 | 0,60% | 1.351,00 |
| 08.09.2026 | 95,20 | 95,20 | 92,71 | 92,72 | -2,21% | 250,00 |
| 07.09.2026 | 93,13 | 95,41 | 92,82 | 94,82 | 0,87% | - |
| 04.09.2026 | 95,99 | 97,59 | 92,58 | 94,00 | -2,27% | - |
| 03.09.2026 | 93,87 | 96,75 | 92,84 | 96,18 | 3,41% | 600,00 |
| 02.09.2026 | 93,21 | 95,57 | 92,34 | 93,01 | -0,09% | - |
| 01.09.2026 | 96,37 | 96,38 | 91,80 | 93,09 | -3,68% | - |
| 31.08.2026 | 96,84 | 99,15 | 95,55 | 96,65 | -1,02% | - |
| 28.08.2026 | 100,85 | 104,85 | 96,85 | 97,65 | -3,94% | 14.618,00 |
| 27.08.2026 | 101,93 | 102,68 | 99,85 | 101,65 | 0,44% | 2.550,00 |
| 26.08.2026 | 104,93 | 105,10 | 101,05 | 101,20 | -3,73% | 4.029,00 |
| 25.08.2026 | 102,63 | 105,55 | 101,08 | 105,13 | 1,94% | 3.492,00 |
| 24.08.2026 | 103,75 | 104,98 | 101,35 | 103,13 | -0,79% | 9.400,00 |
| 21.08.2026 | 98,42 | 104,25 | 94,00 | 103,95 | 5,40% | 11.852,00 |
| 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 |