23,120€
6,25%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,89 | 23,48 | 21,62 | 23,12 | 6,23% | 10.133,00 |
| 10.04.2025 | 22,44 | 22,98 | 21,50 | 21,76 | -1,54% | 7.251,00 |
| 09.04.2025 | 21,03 | 22,96 | 20,32 | 22,10 | 4,29% | 11.966,00 |
| 08.04.2025 | 21,83 | 22,06 | 21,00 | 21,19 | -2,49% | 8.129,00 |
| 07.04.2025 | 20,91 | 22,16 | 19,73 | 21,73 | 1,40% | 23.419,00 |
| 04.04.2025 | 23,72 | 23,85 | 21,01 | 21,43 | -9,54% | 24.321,00 |
| 03.04.2025 | 25,40 | 25,40 | 23,55 | 23,69 | -7,24% | 27.011,00 |
| 02.04.2025 | 25,66 | 25,79 | 25,54 | 25,54 | -0,04% | 447,00 |
| 01.04.2025 | 25,70 | 25,84 | 25,39 | 25,55 | -0,74% | 3.763,00 |
| 31.03.2025 | 26,60 | 26,63 | 25,47 | 25,74 | -3,99% | 7.442,00 |
| 28.03.2025 | 27,44 | 27,67 | 26,80 | 26,81 | -3,18% | 3.106,00 |
| 27.03.2025 | 28,40 | 28,51 | 27,37 | 27,69 | -2,84% | 1.614,00 |
| 26.03.2025 | 28,79 | 28,84 | 28,40 | 28,50 | -1,18% | 1.241,00 |
| 25.03.2025 | 27,62 | 28,94 | 27,62 | 28,84 | 4,72% | 1.897,00 |
| 24.03.2025 | 26,93 | 28,10 | 26,93 | 27,54 | 1,25% | 3.777,00 |
| 21.03.2025 | 27,83 | 27,98 | 27,07 | 27,20 | -3,24% | 751,00 |
| 20.03.2025 | 28,23 | 28,53 | 27,98 | 28,11 | -0,60% | 991,00 |
| 19.03.2025 | 27,94 | 28,30 | 27,80 | 28,28 | 2,02% | 1.408,00 |
| 18.03.2025 | 27,91 | 28,61 | 27,68 | 27,72 | -0,61% | 7.000,00 |
| 17.03.2025 | 27,29 | 27,95 | 27,29 | 27,89 | 1,27% | 2.932,00 |
| 14.03.2025 | 27,05 | 27,87 | 27,05 | 27,54 | 2,53% | 1.775,00 |
| 13.03.2025 | 26,56 | 27,10 | 26,51 | 26,86 | -0,52% | 4.259,00 |
| 12.03.2025 | 26,84 | 27,38 | 26,54 | 27,00 | 0,60% | 3.085,00 |
| 11.03.2025 | 27,06 | 27,28 | 26,51 | 26,84 | -0,26% | 4.155,00 |
| 10.03.2025 | 28,21 | 28,22 | 26,86 | 26,91 | -5,01% | 5.726,00 |
| 07.03.2025 | 29,12 | 29,19 | 27,90 | 28,33 | -3,24% | 3.328,00 |
| 06.03.2025 | 28,58 | 29,53 | 28,58 | 29,28 | 3,10% | 7.582,00 |
| 05.03.2025 | 27,58 | 28,88 | 27,58 | 28,40 | 3,27% | 6.688,00 |
| 04.03.2025 | 28,40 | 28,40 | 27,49 | 27,50 | -2,83% | 5.227,00 |
| 03.03.2025 | 28,42 | 29,21 | 28,24 | 28,30 | 0,35% | 1.770,00 |
| 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 |