Anglo American PLC
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
27,935€ 0,38%
Echtzeit-Aktienkurs Anglo American PLC
Bid: Ask:

Aktienkurse zur Anglo American PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 28,11 28,26 27,44 27,93 -0,85% 8.773,00
19.12.2024 29,02 29,02 28,15 28,17 -2,96% 2.963,00
18.12.2024 29,44 29,50 29,03 29,03 -1,63% 3.171,00
17.12.2024 29,09 29,51 29,00 29,51 0,99% 4.099,00
16.12.2024 29,73 29,73 29,22 29,22 -1,65% 3.185,00
13.12.2024 30,33 30,77 29,63 29,71 -2,14% 7.756,00
12.12.2024 30,87 31,22 30,34 30,36 -1,84% 3.317,00
11.12.2024 30,20 30,99 30,16 30,93 2,15% 6.445,00
10.12.2024 30,37 30,42 29,81 30,28 -0,85% 3.905,00
09.12.2024 29,57 31,10 29,57 30,54 2,90% 4.501,00
06.12.2024 29,62 29,89 29,59 29,68 -0,64% 2.433,00
05.12.2024 30,11 30,40 29,74 29,87 -1,22% 1.400,00
04.12.2024 30,93 30,93 30,10 30,24 -2,23% 3.150,00
03.12.2024 30,69 31,25 30,69 30,93 1,08% 5.687,00
02.12.2024 30,02 31,02 30,01 30,60 1,32% 7.440,00
29.11.2024 28,83 30,42 28,83 30,20 5,23% 7.645,00
28.11.2024 28,60 28,86 28,52 28,70 0,84% 1.770,00
27.11.2024 28,59 29,32 28,46 28,46 -0,21% 4.551,00
26.11.2024 28,19 28,77 28,19 28,52 -0,70% 1.942,00
25.11.2024 28,41 29,06 28,41 28,72 1,41% 4.012,00
22.11.2024 28,17 28,60 28,16 28,32 -0,28% 4.323,00
21.11.2024 28,26 28,42 27,91 28,40 0,28% 2.064,00
20.11.2024 27,59 28,36 27,59 28,32 3,43% 1.191,00
19.11.2024 28,06 28,06 27,25 27,38 -1,51% 2.932,00
18.11.2024 27,36 27,80 27,20 27,80 2,06% 1.658,00
15.11.2024 26,52 27,84 26,52 27,24 2,29% 2.981,00
14.11.2024 26,81 26,92 26,41 26,63 -0,41% 1.565,00
13.11.2024 26,50 27,10 26,50 26,74 0,38% 5.086,00
12.11.2024 27,53 27,83 26,55 26,64 -4,17% 5.709,00
11.11.2024 28,21 28,70 27,67 27,80 -1,14% 2.426,00
08.11.2024 30,02 30,02 28,07 28,12 -6,52% 1.776,00
07.11.2024 28,62 30,08 28,62 30,08 6,21% 7.850,00
06.11.2024 29,03 29,39 28,20 28,32 -2,21% 5.264,00
05.11.2024 28,48 29,01 28,48 28,96 1,47% 3.351,00
04.11.2024 28,62 28,99 28,43 28,54 -0,59% 3.256,00
01.11.2024 28,35 28,99 28,23 28,71 1,02% 3.561,00
31.10.2024 28,44 29,03 28,19 28,42 -0,14% 2.666,00
30.10.2024 29,42 29,42 28,44 28,46 -3,62% 7.903,00
29.10.2024 29,24 30,00 29,24 29,53 -0,81% 3.194,00
28.10.2024 28,97 29,93 28,97 29,77 2,76% 7.614,00
25.10.2024 28,96 29,33 28,50 28,97 0,49% 1.956,00
24.10.2024 27,89 29,30 27,89 28,83 4,12% 7.005,00
23.10.2024 28,70 28,70 27,44 27,69 -3,69% 6.443,00
22.10.2024 28,20 28,80 28,20 28,75 1,77% 1.323,00
21.10.2024 28,88 28,94 28,05 28,25 -1,29% 6.081,00
18.10.2024 28,26 29,04 28,26 28,62 1,27% 4.666,00
17.10.2024 28,17 28,26 27,18 28,26 0,93% 4.508,00
16.10.2024 26,64 28,50 26,64 28,00 5,46% 5.974,00
15.10.2024 27,54 27,54 26,55 26,55 -3,10% 9.866,00
14.10.2024 27,56 27,76 27,36 27,40 -0,87% 1.294,00
11.10.2024 27,57 27,72 27,52 27,64 -0,50% 665,00
10.10.2024 27,17 27,78 27,10 27,78 0,69% 892,00
09.10.2024 26,97 27,73 26,79 27,59 1,40% 3.698,00
08.10.2024 28,92 28,92 27,11 27,21 -6,85% 6.205,00
07.10.2024 28,79 29,21 28,77 29,21 1,25% 3.913,00
04.10.2024 28,68 29,04 28,68 28,85 0,66% 1.245,00
03.10.2024 29,52 29,56 28,65 28,66 -3,34% 7.661,00
02.10.2024 29,22 29,90 29,22 29,65 2,07% 3.696,00
01.10.2024 29,20 29,60 28,97 29,05 0,10% 4.417,00
30.09.2024 29,08 29,83 28,95 29,02 0,31% 23.226,00
27.09.2024 29,03 29,50 28,89 28,93 0,42% 3.191,00
26.09.2024 27,83 29,32 27,73 28,81 5,18% 5.568,00
25.09.2024 26,97 27,58 26,97 27,39 1,37% 1.622,00
24.09.2024 25,61 27,50 25,61 27,02 6,04% 8.863,00
23.09.2024 25,38 25,54 25,30 25,48 0,12% 2.034,00
20.09.2024 26,00 26,07 25,44 25,45 -2,86% 3.525,00
19.09.2024 25,62 26,48 25,62 26,20 3,56% 2.551,00
18.09.2024 25,21 25,30 25,03 25,30 0,28% 2.201,00
17.09.2024 25,02 25,47 25,02 25,23 0,84% 2.196,00
16.09.2024 24,83 25,02 24,74 25,02 0,89% 3.277,00
13.09.2024 24,60 24,96 24,37 24,80 0,98% 2.053,00
12.09.2024 23,96 24,63 23,96 24,56 2,76% 3.355,00
11.09.2024 23,99 24,09 23,63 23,90 -0,54% 2.317,00
10.09.2024 24,20 24,29 23,69 24,03 -0,29% 3.971,00
09.09.2024 24,14 24,35 23,94 24,10 0,67% 22.493,00
06.09.2024 24,92 24,92 23,88 23,94 -4,58% 4.194,00
05.09.2024 24,93 25,23 24,85 25,09 0,40% 1.754,00
04.09.2024 24,44 25,02 24,44 24,99 1,63% 2.128,00
03.09.2024 26,39 26,39 24,59 24,59 -7,07% 4.427,00
02.09.2024 26,20 26,46 25,88 26,46 1,30% 4.765,00
30.08.2024 26,96 26,96 26,00 26,12 -1,58% 1.206,00
29.08.2024 26,69 26,69 26,42 26,54 -0,75% 1.968,00
28.08.2024 27,08 27,08 26,55 26,74 -1,76% 1.211,00
27.08.2024 27,18 27,36 26,98 27,22 0,81% 1.106,00
26.08.2024 26,42 27,13 26,42 27,00 1,58% 4.979,00
23.08.2024 26,62 26,63 26,36 26,58 1,45% 1.848,00
22.08.2024 26,73 26,73 26,10 26,20 -2,13% 2.686,00
21.08.2024 26,35 26,94 26,34 26,77 1,94% 5.931,00
20.08.2024 26,49 26,49 26,21 26,26 0,42% 2.520,00
19.08.2024 25,61 26,15 25,61 26,15 2,71% 3.491,00
16.08.2024 25,36 25,80 25,32 25,46 0,51% 5.091,00
15.08.2024 25,10 25,81 25,08 25,33 -1,59% 10.884,00
14.08.2024 26,08 26,08 25,50 25,74 -1,11% 1.516,00
13.08.2024 26,11 26,27 25,81 26,03 -0,23% 928,00
12.08.2024 26,05 26,42 26,05 26,09 -0,23% 4.274,00
09.08.2024 26,47 26,89 26,01 26,15 1,28% 1.182,00
08.08.2024 25,18 25,95 24,91 25,82 1,37% 1.278,00
07.08.2024 25,76 25,88 25,45 25,47 -0,27% 2.810,00
06.08.2024 25,52 26,15 25,27 25,54 0,12% 6.001,00
05.08.2024 26,30 26,30 24,92 25,51 -3,15% 14.166,00