25,480€
0,12%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
Ask:
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,28 | 25,61 | 25,03 | 25,49 | 0,16% | 4.639,00 |
| 18.04.2024 | 25,69 | 25,72 | 25,39 | 25,45 | -0,31% | 3.662,00 |
| 17.04.2024 | 24,49 | 25,67 | 24,46 | 25,53 | 3,91% | 9.299,00 |
| 16.04.2024 | 25,01 | 25,10 | 24,42 | 24,57 | -2,15% | 9.527,00 |
| 15.04.2024 | 26,15 | 26,23 | 25,11 | 25,11 | -2,75% | 13.461,00 |
| 12.04.2024 | 25,52 | 26,25 | 25,42 | 25,82 | 1,85% | 18.107,00 |
| 11.04.2024 | 25,09 | 25,42 | 24,84 | 25,35 | 1,73% | 6.915,00 |
| 10.04.2024 | 25,95 | 25,97 | 24,80 | 24,92 | -3,37% | 11.083,00 |
| 09.04.2024 | 25,15 | 25,90 | 25,14 | 25,79 | 2,91% | 18.501,00 |
| 08.04.2024 | 24,66 | 25,22 | 24,60 | 25,06 | 2,20% | 26.303,00 |
| 05.04.2024 | 24,58 | 24,58 | 24,28 | 24,52 | -0,16% | 17.760,00 |
| 04.04.2024 | 24,06 | 24,76 | 24,04 | 24,56 | 2,21% | 22.171,00 |
| 03.04.2024 | 23,92 | 24,14 | 23,46 | 24,03 | 0,29% | 21.211,00 |
| 02.04.2024 | 22,92 | 24,09 | 22,84 | 23,96 | 4,17% | 24.412,00 |
| 28.03.2024 | 22,72 | 23,00 | 22,46 | 23,00 | 1,50% | 9.933,00 |
| 27.03.2024 | 22,66 | 22,68 | 21,98 | 22,66 | 0,35% | 4.065,00 |
| 26.03.2024 | 22,62 | 22,70 | 22,22 | 22,58 | 0,18% | 6.939,00 |
| 25.03.2024 | 22,56 | 22,90 | 22,50 | 22,54 | -0,53% | 5.240,00 |
| 22.03.2024 | 22,28 | 22,86 | 22,08 | 22,66 | 1,80% | 4.794,00 |
| 21.03.2024 | 21,88 | 22,82 | 21,88 | 22,26 | 2,39% | 17.781,00 |
| 20.03.2024 | 21,30 | 21,80 | 21,22 | 21,74 | 2,45% | 4.098,00 |
| 19.03.2024 | 21,30 | 21,66 | 21,12 | 21,22 | -0,66% | 5.754,00 |
| 18.03.2024 | 21,82 | 22,08 | 21,30 | 21,36 | -1,93% | 5.659,00 |
| 15.03.2024 | 21,56 | 21,78 | 21,06 | 21,78 | 0,93% | 4.300,00 |
| 14.03.2024 | 22,30 | 22,36 | 21,30 | 21,58 | -4,51% | 8.104,00 |
| 13.03.2024 | 22,00 | 22,80 | 21,78 | 22,60 | 3,20% | 7.366,00 |
| 12.03.2024 | 21,96 | 22,24 | 21,62 | 21,90 | 0,09% | 43.573,00 |
| 11.03.2024 | 21,66 | 21,88 | 21,26 | 21,88 | 1,48% | 4.015,00 |
| 08.03.2024 | 21,80 | 22,44 | 21,52 | 21,56 | -1,55% | 8.522,00 |
| 07.03.2024 | 21,08 | 21,90 | 21,04 | 21,90 | 3,99% | 14.530,00 |
| 06.03.2024 | 20,26 | 21,08 | 20,18 | 21,06 | 5,30% | 13.548,00 |
| 05.03.2024 | 20,22 | 20,38 | 19,42 | 20,00 | -0,70% | 9.861,00 |
| 04.03.2024 | 20,82 | 20,88 | 19,91 | 20,14 | -3,17% | 12.756,00 |
| 01.03.2024 | 20,30 | 20,84 | 20,04 | 20,80 | 2,46% | 9.229,00 |
| 29.02.2024 | 20,34 | 20,34 | 19,98 | 20,30 | 0,79% | 8.234,00 |
| 28.02.2024 | 20,64 | 20,64 | 19,95 | 20,14 | -2,33% | 13.764,00 |
| 27.02.2024 | 20,22 | 20,88 | 20,22 | 20,62 | 1,78% | 7.863,00 |
| 26.02.2024 | 21,22 | 21,28 | 19,98 | 20,26 | -4,79% | 15.451,00 |
| 23.02.2024 | 20,96 | 21,30 | 20,80 | 21,28 | 1,04% | 5.071,00 |
| 22.02.2024 | 20,52 | 21,52 | 20,52 | 21,06 | 3,64% | 27.574,00 |
| 21.02.2024 | 20,36 | 20,52 | 20,06 | 20,32 | -0,29% | 4.747,00 |
| 20.02.2024 | 20,86 | 20,94 | 20,14 | 20,38 | -2,39% | 8.415,00 |
| 19.02.2024 | 21,42 | 21,42 | 20,78 | 20,88 | -1,04% | 4.809,00 |
| 16.02.2024 | 20,86 | 21,54 | 20,76 | 21,10 | 1,25% | 10.801,00 |
| 15.02.2024 | 20,52 | 20,84 | 20,52 | 20,84 | 1,46% | 7.522,00 |
| 14.02.2024 | 20,64 | 20,64 | 19,86 | 20,54 | 0,00% | 15.836,00 |
| 13.02.2024 | 20,58 | 21,02 | 20,48 | 20,54 | 0,20% | 5.802,00 |
| 12.02.2024 | 20,16 | 20,72 | 20,10 | 20,50 | 1,79% | 9.992,00 |
| 09.02.2024 | 20,34 | 20,40 | 19,96 | 20,14 | -1,47% | 11.265,00 |
| 08.02.2024 | 20,82 | 21,02 | 20,32 | 20,44 | -2,57% | 13.871,00 |
| 07.02.2024 | 21,84 | 21,84 | 20,62 | 20,98 | -3,41% | 10.080,00 |
| 06.02.2024 | 21,38 | 21,92 | 21,02 | 21,72 | 1,50% | 5.880,00 |
| 05.02.2024 | 21,38 | 21,60 | 20,96 | 21,40 | -1,56% | 6.283,00 |
| 02.02.2024 | 22,06 | 22,12 | 21,30 | 21,74 | -1,63% | 4.815,00 |
| 01.02.2024 | 21,86 | 22,34 | 21,86 | 22,10 | -0,36% | 5.091,00 |
| 31.01.2024 | 22,18 | 22,44 | 22,00 | 22,18 | 0,27% | 3.750,00 |
| 30.01.2024 | 22,14 | 22,48 | 22,06 | 22,12 | -0,27% | 11.333,00 |
| 29.01.2024 | 22,34 | 22,34 | 21,88 | 22,18 | -0,89% | 5.874,00 |
| 26.01.2024 | 21,18 | 22,42 | 21,18 | 22,38 | 4,97% | 12.736,00 |
| 25.01.2024 | 21,88 | 21,96 | 21,26 | 21,32 | -2,38% | 8.690,00 |
| 24.01.2024 | 21,30 | 22,02 | 21,26 | 21,84 | 3,51% | 12.366,00 |
| 23.01.2024 | 20,64 | 21,34 | 20,64 | 21,10 | 2,53% | 2.368,00 |
| 22.01.2024 | 20,90 | 20,90 | 20,44 | 20,58 | -0,87% | 5.342,00 |
| 19.01.2024 | 21,16 | 21,16 | 20,62 | 20,76 | -1,24% | 13.320,00 |
| 18.01.2024 | 20,68 | 21,16 | 20,68 | 21,02 | 2,04% | 11.449,00 |
| 17.01.2024 | 20,98 | 20,98 | 20,24 | 20,60 | -2,18% | 16.042,00 |
| 16.01.2024 | 21,16 | 21,50 | 20,92 | 21,06 | -1,22% | 10.077,00 |
| 15.01.2024 | 21,66 | 21,68 | 21,10 | 21,32 | -1,84% | 9.510,00 |
| 12.01.2024 | 21,54 | 21,74 | 21,42 | 21,72 | 1,21% | 11.656,00 |
| 11.01.2024 | 21,28 | 21,86 | 21,20 | 21,46 | 0,28% | 36.272,00 |
| 10.01.2024 | 21,28 | 21,56 | 21,02 | 21,40 | -0,09% | 5.471,00 |
| 09.01.2024 | 21,48 | 21,72 | 21,18 | 21,42 | -1,83% | 22.188,00 |
| 08.01.2024 | 21,84 | 21,84 | 21,22 | 21,82 | -0,09% | 22.279,00 |
| 05.01.2024 | 21,80 | 21,92 | 21,44 | 21,84 | -0,09% | 6.057,00 |
| 04.01.2024 | 21,90 | 22,08 | 21,70 | 21,86 | 0,09% | 8.486,00 |
| 03.01.2024 | 22,82 | 22,86 | 21,48 | 21,84 | -4,13% | 27.081,00 |
| 02.01.2024 | 24,02 | 24,02 | 22,44 | 22,78 | 0,00% | 10.606,00 |
| 29.12.2023 | 23,04 | 23,16 | 22,76 | 22,78 | -1,13% | 8.431,00 |
| 28.12.2023 | 23,08 | 23,08 | 22,66 | 23,04 | 0,52% | 21.763,00 |
| 27.12.2023 | 22,56 | 23,26 | 22,42 | 22,92 | 2,50% | 22.731,00 |
| 22.12.2023 | 22,28 | 22,58 | 22,20 | 22,36 | 0,00% | 15.960,00 |
| 21.12.2023 | 22,04 | 22,60 | 22,00 | 22,36 | 1,08% | 16.782,00 |
| 20.12.2023 | 22,34 | 22,38 | 21,76 | 22,12 | -0,54% | 19.195,00 |
| 19.12.2023 | 20,94 | 22,40 | 20,94 | 22,24 | 5,40% | 22.160,00 |
| 18.12.2023 | 21,56 | 21,60 | 20,80 | 21,10 | -2,04% | 35.790,00 |
| 15.12.2023 | 20,96 | 21,84 | 20,96 | 21,54 | 2,77% | 27.890,00 |
| 14.12.2023 | 19,88 | 20,98 | 19,88 | 20,96 | 5,65% | 48.757,00 |
| 13.12.2023 | 20,06 | 20,06 | 19,40 | 19,84 | -0,80% | 63.303,00 |
| 12.12.2023 | 21,26 | 21,28 | 19,77 | 20,00 | -5,84% | 55.244,00 |
| 11.12.2023 | 21,56 | 21,84 | 20,70 | 21,24 | -1,58% | 82.866,00 |
| 08.12.2023 | 25,96 | 26,08 | 21,26 | 21,58 | -17,13% | 127.107,00 |
| 07.12.2023 | 25,66 | 26,28 | 25,54 | 26,04 | 1,40% | 1.795,00 |
| 06.12.2023 | 25,46 | 26,12 | 25,46 | 25,68 | 1,66% | 6.857,00 |
| 05.12.2023 | 25,94 | 26,04 | 24,98 | 25,26 | -3,07% | 7.089,00 |
| 04.12.2023 | 26,68 | 26,98 | 25,78 | 26,06 | -2,03% | 12.038,00 |
| 01.12.2023 | 25,08 | 26,96 | 25,08 | 26,60 | 6,74% | 24.984,00 |
| 30.11.2023 | 24,88 | 25,14 | 24,58 | 24,92 | 0,40% | 3.279,00 |
| 29.11.2023 | 25,54 | 25,72 | 24,82 | 24,82 | -2,97% | 6.330,00 |
| 28.11.2023 | 25,32 | 25,66 | 25,14 | 25,58 | 1,03% | 5.214,00 |
| 27.11.2023 | 25,54 | 25,70 | 25,32 | 25,32 | -1,17% | 6.177,00 |