27,830€
-1,21%
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 |