83,270$
-2,61%
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 | 86,65 | 86,78 | 82,16 | 82,92 | -3,02% | 3.162.378,00 |
| 11.12.2025 | 81,77 | 86,43 | 81,65 | 85,50 | 3,85% | 2.380.362,00 |
| 10.12.2025 | 80,38 | 83,15 | 79,36 | 82,33 | 2,48% | 4.430.423,00 |
| 09.12.2025 | 78,31 | 80,49 | 78,07 | 80,34 | 1,94% | 2.718.381,00 |
| 08.12.2025 | 81,31 | 81,47 | 78,78 | 78,81 | -4,41% | 3.994.890,00 |
| 05.12.2025 | 84,23 | 85,97 | 82,32 | 82,45 | -1,12% | 3.348.941,00 |
| 04.12.2025 | 81,77 | 83,44 | 81,50 | 83,38 | -0,20% | 2.415.688,00 |
| 03.12.2025 | 84,51 | 85,61 | 83,44 | 83,55 | -0,37% | 2.230.166,00 |
| 02.12.2025 | 84,61 | 85,46 | 81,05 | 83,86 | -1,69% | 2.648.735,00 |
| 01.12.2025 | 86,25 | 86,52 | 84,48 | 85,30 | -0,44% | 2.877.723,00 |
| 28.11.2025 | 84,30 | 85,72 | 83,51 | 85,68 | -3,63% | 4.580.505,00 |
| 26.11.2025 | 85,55 | 89,19 | 85,35 | 88,91 | 5,39% | 2.435.089,00 |
| 25.11.2025 | 83,36 | 84,85 | 82,17 | 84,36 | 0,49% | 2.164.390,00 |
| 24.11.2025 | 79,87 | 84,05 | 79,87 | 83,95 | 5,19% | 2.910.155,00 |
| 21.11.2025 | 78,89 | 80,51 | 77,07 | 79,81 | 0,85% | 3.306.809,00 |
| 20.11.2025 | 83,03 | 84,40 | 78,88 | 79,14 | -3,77% | 2.646.027,00 |
| 19.11.2025 | 82,21 | 84,14 | 81,57 | 82,24 | 2,67% | 2.219.114,00 |
| 18.11.2025 | 78,88 | 81,05 | 77,86 | 80,10 | 3,01% | 2.862.071,00 |
| 17.11.2025 | 78,87 | 80,52 | 77,35 | 77,76 | -2,05% | 2.000.095,00 |
| 14.11.2025 | 77,70 | 80,47 | 76,50 | 79,39 | -1,62% | 2.500.330,00 |
| 13.11.2025 | 84,94 | 85,01 | 79,85 | 80,70 | -5,20% | 4.128.510,00 |
| 12.11.2025 | 80,41 | 85,85 | 80,21 | 85,13 | 7,28% | 4.710.865,00 |
| 11.11.2025 | 75,68 | 79,39 | 74,73 | 79,35 | 7,09% | 4.358.275,00 |
| 10.11.2025 | 72,92 | 74,59 | 72,34 | 74,10 | 6,76% | 2.879.051,00 |
| 07.11.2025 | 68,39 | 69,55 | 67,82 | 69,41 | 2,34% | 2.101.779,00 |
| 06.11.2025 | 68,22 | 69,64 | 67,71 | 67,82 | 1,16% | 2.662.335,00 |
| 05.11.2025 | 65,82 | 67,17 | 65,48 | 67,04 | 5,39% | 2.169.112,00 |
| 04.11.2025 | 64,55 | 64,88 | 63,29 | 63,61 | -5,12% | 3.103.115,00 |
| 03.11.2025 | 67,86 | 68,07 | 66,62 | 67,04 | -1,41% | 2.486.381,00 |
| 31.10.2025 | 69,02 | 69,94 | 68,00 | 68,00 | -1,45% | 3.018.344,00 |
| 30.10.2025 | 67,18 | 69,09 | 66,70 | 69,00 | 2,54% | 2.706.255,00 |
| 29.10.2025 | 68,72 | 68,72 | 66,46 | 67,29 | 2,03% | 3.533.586,00 |
| 28.10.2025 | 63,40 | 66,56 | 63,40 | 65,95 | 1,48% | 2.943.493,00 |
| 27.10.2025 | 65,51 | 66,48 | 62,55 | 64,99 | -5,22% | 4.450.738,00 |
| 24.10.2025 | 67,66 | 70,02 | 67,51 | 68,57 | -0,06% | 2.062.499,00 |
| 23.10.2025 | 68,42 | 68,68 | 66,93 | 68,61 | 2,91% | 3.386.379,00 |
| 22.10.2025 | 63,92 | 66,94 | 63,76 | 66,67 | -0,16% | 6.250.394,00 |
| 21.10.2025 | 69,31 | 69,51 | 66,60 | 66,78 | -11,30% | 5.769.845,00 |
| 20.10.2025 | 74,38 | 75,44 | 73,43 | 75,29 | 1,94% | 3.080.362,00 |
| 17.10.2025 | 76,26 | 76,59 | 72,56 | 73,86 | -5,97% | 3.413.621,00 |
| 16.10.2025 | 76,89 | 79,94 | 76,35 | 78,55 | 4,43% | 4.773.387,00 |
| 15.10.2025 | 72,98 | 75,55 | 72,43 | 75,22 | 2,41% | 3.268.353,00 |
| 14.10.2025 | 72,57 | 75,21 | 72,43 | 73,45 | -1,50% | 2.552.184,00 |
| 13.10.2025 | 74,66 | 75,39 | 73,73 | 74,57 | 3,67% | 1.861.827,00 |
| 10.10.2025 | 71,35 | 73,08 | 70,77 | 71,93 | -0,46% | 3.219.691,00 |
| 09.10.2025 | 77,54 | 77,80 | 70,91 | 72,26 | -6,75% | 4.045.591,00 |
| 08.10.2025 | 77,39 | 77,71 | 75,62 | 77,49 | 3,97% | 2.469.782,00 |
| 07.10.2025 | 74,67 | 74,93 | 73,53 | 74,53 | -0,19% | 2.341.491,00 |
| 06.10.2025 | 74,77 | 75,96 | 74,63 | 74,67 | 1,80% | 2.833.612,00 |
| 03.10.2025 | 71,80 | 73,78 | 71,80 | 73,35 | 1,23% | 226.553,00 |
| 02.10.2025 | 72,99 | 73,39 | 69,74 | 72,46 | 1,10% | 2.979.446,00 |
| 01.10.2025 | 71,73 | 73,22 | 71,23 | 71,67 | 1,91% | 2.780.820,00 |
| 30.09.2025 | 68,90 | 71,41 | 68,77 | 70,33 | 1,50% | 3.008.419,00 |
| 29.09.2025 | 70,37 | 70,37 | 68,32 | 69,29 | 1,45% | 2.734.127,00 |
| 26.09.2025 | 66,56 | 68,63 | 66,30 | 68,30 | 3,80% | 3.414.270,00 |
| 25.09.2025 | 66,65 | 66,85 | 65,25 | 65,80 | -1,20% | 4.807.955,00 |
| 24.09.2025 | 69,45 | 69,92 | 66,59 | 66,60 | -4,06% | 2.388.386,00 |
| 23.09.2025 | 69,44 | 69,98 | 68,86 | 69,42 | 0,07% | 3.474.111,00 |
| 22.09.2025 | 69,25 | 69,60 | 67,64 | 69,37 | 2,29% | 3.326.490,00 |
| 19.09.2025 | 64,45 | 68,01 | 64,36 | 67,82 | 4,98% | 5.260.376,00 |
| 18.09.2025 | 64,21 | 65,04 | 63,14 | 64,60 | 0,12% | 2.075.918,00 |
| 17.09.2025 | 64,96 | 66,17 | 63,86 | 64,52 | -1,65% | 3.425.149,00 |
| 16.09.2025 | 67,58 | 67,67 | 65,20 | 65,60 | -2,24% | 4.505.842,00 |
| 15.09.2025 | 66,07 | 67,33 | 65,70 | 67,10 | 1,19% | 2.621.443,00 |
| 12.09.2025 | 65,60 | 66,45 | 65,28 | 66,31 | 1,16% | 2.510.193,00 |
| 11.09.2025 | 63,53 | 65,68 | 63,39 | 65,55 | 1,47% | 3.131.105,00 |
| 10.09.2025 | 62,70 | 65,11 | 62,66 | 64,60 | 4,33% | 3.689.204,00 |
| 09.09.2025 | 62,81 | 62,94 | 61,31 | 61,92 | -0,43% | 2.874.862,00 |
| 08.09.2025 | 61,36 | 62,65 | 60,46 | 62,19 | 4,05% | 4.788.019,00 |
| 05.09.2025 | 59,62 | 60,38 | 58,83 | 59,77 | 3,14% | 3.207.437,00 |
| 04.09.2025 | 56,93 | 58,76 | 56,68 | 57,95 | -2,33% | 4.414.123,00 |
| 03.09.2025 | 60,00 | 60,36 | 58,83 | 59,33 | 2,05% | 3.386.018,00 |
| 02.09.2025 | 57,78 | 58,95 | 56,62 | 58,14 | 2,61% | 5.775.710,00 |
| 29.08.2025 | 55,08 | 56,90 | 55,08 | 56,66 | 2,64% | 3.967.767,00 |
| 28.08.2025 | 54,73 | 55,61 | 54,41 | 55,20 | -0,27% | 3.164.586,00 |
| 27.08.2025 | 54,52 | 55,50 | 54,41 | 55,35 | -0,09% | 2.503.152,00 |
| 26.08.2025 | 54,33 | 55,50 | 54,32 | 55,40 | 1,74% | 1.920.126,00 |
| 25.08.2025 | 54,76 | 55,18 | 53,94 | 54,45 | -0,29% | 2.917.936,00 |
| 22.08.2025 | 52,77 | 55,18 | 52,26 | 54,61 | -0,40% | 3.137.667,00 |
| 21.08.2025 | 53,84 | 55,47 | 53,84 | 54,83 | 2,07% | 2.808.677,00 |
| 20.08.2025 | 52,12 | 53,84 | 52,05 | 53,72 | 3,01% | 2.270.375,00 |
| 19.08.2025 | 53,04 | 53,57 | 52,07 | 52,15 | -2,89% | 2.211.847,00 |
| 18.08.2025 | 54,66 | 54,70 | 53,56 | 53,70 | -1,12% | 1.580.415,00 |
| 15.08.2025 | 53,76 | 55,10 | 53,64 | 54,31 | -0,73% | 2.522.707,00 |
| 14.08.2025 | 54,87 | 55,62 | 54,44 | 54,71 | -1,94% | 2.037.678,00 |
| 13.08.2025 | 57,08 | 57,19 | 55,66 | 55,79 | -2,55% | 2.618.892,00 |
| 12.08.2025 | 56,82 | 57,31 | 56,25 | 57,25 | 0,79% | 1.775.140,00 |
| 11.08.2025 | 55,93 | 57,40 | 55,76 | 56,80 | -1,08% | 1.864.772,00 |
| 08.08.2025 | 58,01 | 58,26 | 56,71 | 57,42 | -1,07% | 2.354.977,00 |
| 07.08.2025 | 58,72 | 59,19 | 57,67 | 58,04 | -0,41% | 3.039.707,00 |
| 06.08.2025 | 56,45 | 58,32 | 56,45 | 58,28 | 3,22% | 3.186.877,00 |
| 05.08.2025 | 53,96 | 56,99 | 53,25 | 56,46 | 6,19% | 4.635.325,00 |
| 04.08.2025 | 50,34 | 53,18 | 50,20 | 53,17 | 9,04% | 3.503.706,00 |
| 01.08.2025 | 47,50 | 49,24 | 46,70 | 48,76 | 5,43% | 4.254.826,00 |
| 31.07.2025 | 45,52 | 46,84 | 45,36 | 46,25 | -2,51% | 4.932.093,00 |
| 30.07.2025 | 48,10 | 48,92 | 47,28 | 47,44 | -5,16% | 3.119.347,00 |
| 29.07.2025 | 49,28 | 50,12 | 49,01 | 50,02 | 1,03% | 1.412.697,00 |
| 28.07.2025 | 49,53 | 49,74 | 48,64 | 49,51 | -1,30% | 2.159.979,00 |
| 25.07.2025 | 48,89 | 50,35 | 48,88 | 50,16 | -0,71% | 2.946.009,00 |
| 24.07.2025 | 49,63 | 50,91 | 49,04 | 50,52 | -1,10% | 2.146.176,00 |