28,385€
0,66%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
Ask:
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,06 | 28,41 | 27,94 | 28,20 | 0,00% | 1.933,00 |
| 27.02.2025 | 28,93 | 29,07 | 28,16 | 28,20 | -2,76% | 3.486,00 |
| 26.02.2025 | 28,65 | 29,23 | 28,33 | 29,00 | 3,02% | 3.545,00 |
| 25.02.2025 | 28,48 | 28,95 | 28,02 | 28,15 | -2,86% | 2.484,00 |
| 24.02.2025 | 29,47 | 29,47 | 28,60 | 28,98 | -1,13% | 3.789,00 |
| 21.02.2025 | 29,44 | 29,78 | 29,29 | 29,31 | -0,41% | 1.886,00 |
| 20.02.2025 | 28,60 | 30,05 | 28,60 | 29,43 | 2,33% | 2.955,00 |
| 19.02.2025 | 29,45 | 29,45 | 28,48 | 28,76 | -1,94% | 4.261,00 |
| 18.02.2025 | 29,47 | 30,04 | 29,17 | 29,33 | -0,85% | 4.340,00 |
| 17.02.2025 | 29,37 | 30,15 | 29,37 | 29,58 | 0,68% | 2.514,00 |
| 14.02.2025 | 29,46 | 30,23 | 29,38 | 29,38 | 0,10% | 3.272,00 |
| 13.02.2025 | 29,47 | 29,78 | 29,35 | 29,35 | -0,54% | 1.935,00 |
| 12.02.2025 | 29,31 | 29,51 | 29,03 | 29,51 | 0,75% | 2.934,00 |
| 11.02.2025 | 29,50 | 29,50 | 28,89 | 29,29 | -2,66% | 3.625,00 |
| 10.02.2025 | 29,43 | 30,15 | 29,05 | 30,09 | 2,70% | 7.996,00 |
| 07.02.2025 | 29,52 | 30,00 | 29,30 | 29,30 | 0,17% | 2.495,00 |
| 06.02.2025 | 28,87 | 29,80 | 28,87 | 29,25 | 1,92% | 5.609,00 |
| 05.02.2025 | 28,02 | 28,70 | 27,75 | 28,70 | 1,92% | 7.469,00 |
| 04.02.2025 | 28,20 | 28,43 | 28,10 | 28,16 | -0,18% | 6.626,00 |
| 03.02.2025 | 27,46 | 28,21 | 27,45 | 28,21 | -0,60% | 2.230,00 |
| 31.01.2025 | 28,43 | 28,90 | 28,38 | 28,38 | -1,29% | 4.064,00 |
| 30.01.2025 | 28,32 | 28,75 | 28,17 | 28,75 | 1,52% | 2.030,00 |
| 29.01.2025 | 28,43 | 28,43 | 28,01 | 28,32 | 0,64% | 6.218,00 |
| 28.01.2025 | 28,25 | 28,71 | 28,00 | 28,14 | -0,32% | 9.553,00 |
| 27.01.2025 | 29,56 | 29,56 | 28,16 | 28,23 | -6,46% | 12.162,00 |
| 24.01.2025 | 30,14 | 30,82 | 30,06 | 30,18 | 0,60% | 4.663,00 |
| 23.01.2025 | 29,76 | 30,19 | 29,48 | 30,00 | -0,43% | 1.965,00 |
| 22.01.2025 | 30,28 | 30,57 | 30,09 | 30,13 | -0,69% | 2.499,00 |
| 21.01.2025 | 30,87 | 30,87 | 30,34 | 30,34 | -1,84% | 3.621,00 |
| 20.01.2025 | 30,26 | 31,18 | 30,14 | 30,91 | 2,86% | 5.555,00 |
| 17.01.2025 | 29,27 | 30,23 | 29,27 | 30,05 | 2,98% | 3.753,00 |
| 16.01.2025 | 29,19 | 29,48 | 29,12 | 29,18 | -0,27% | 2.236,00 |
| 15.01.2025 | 29,16 | 29,30 | 28,80 | 29,26 | 0,03% | 6.041,00 |
| 14.01.2025 | 29,44 | 29,73 | 29,25 | 29,25 | -0,85% | 1.079,00 |
| 13.01.2025 | 28,74 | 29,50 | 28,74 | 29,50 | 1,20% | 944,00 |
| 10.01.2025 | 29,08 | 29,55 | 29,00 | 29,15 | 0,24% | 996,00 |
| 09.01.2025 | 28,83 | 29,48 | 28,83 | 29,08 | 2,90% | 5.972,00 |
| 08.01.2025 | 28,60 | 28,61 | 27,72 | 28,26 | -1,05% | 4.204,00 |
| 07.01.2025 | 28,83 | 28,98 | 28,46 | 28,56 | -0,59% | 2.255,00 |
| 06.01.2025 | 28,60 | 29,34 | 28,03 | 28,73 | 0,95% | 6.821,00 |
| 03.01.2025 | 28,62 | 29,01 | 28,29 | 28,46 | -0,56% | 3.171,00 |
| 02.01.2025 | 28,34 | 28,96 | 28,29 | 28,62 | 2,07% | 2.997,00 |
| 30.12.2024 | 28,45 | 28,45 | 27,99 | 28,04 | -1,65% | 6.077,00 |
| 27.12.2024 | 28,26 | 28,51 | 28,15 | 28,51 | 2,52% | 5.859,00 |
| 23.12.2024 | 28,00 | 28,13 | 27,76 | 27,81 | -0,43% | 10.392,00 |
| 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 |