Anglo American PLC
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
26,032CHF 0,42%
Echtzeit-Aktienkurs Anglo American PLC
Bid: Ask:

Aktienkurse zur Anglo American PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 26,13 26,33 25,53 25,92 -1,37% -
19.12.2024 26,67 27,04 26,10 26,28 -2,97% -
18.12.2024 27,59 27,74 27,09 27,09 -1,76% -
17.12.2024 27,35 27,85 27,23 27,57 0,56% -
16.12.2024 27,88 27,89 27,37 27,42 -1,73% -
13.12.2024 28,32 28,76 27,72 27,90 -1,48% -
12.12.2024 28,70 29,07 28,22 28,32 -1,33% -
11.12.2024 28,05 28,76 27,96 28,70 2,40% -
10.12.2024 28,22 28,24 27,66 28,03 -0,91% -
09.12.2024 27,55 28,90 27,52 28,29 2,63% -
06.12.2024 27,79 27,85 27,44 27,56 -0,93% -
05.12.2024 28,07 28,38 27,74 27,82 -1,00% -
04.12.2024 28,87 28,89 27,96 28,10 -2,53% -
03.12.2024 28,53 29,08 28,44 28,83 1,07% -
02.12.2024 28,12 28,89 27,98 28,53 0,88% -
29.11.2024 27,18 28,34 27,12 28,28 5,32% -
28.11.2024 26,71 26,94 26,55 26,85 0,77% -
27.11.2024 26,50 27,27 26,50 26,65 0,21% -
26.11.2024 26,51 26,68 26,06 26,59 -0,30% -
25.11.2024 26,58 27,18 26,50 26,67 0,96% -
22.11.2024 26,38 26,55 26,05 26,42 0,11% -
21.11.2024 26,42 26,45 25,98 26,39 -0,21% -
20.11.2024 26,00 26,53 25,88 26,44 2,42% -
19.11.2024 26,10 26,45 25,58 25,82 -0,69% -
18.11.2024 25,72 26,06 25,34 26,00 1,31% -
15.11.2024 24,91 26,17 24,84 25,66 2,65% -
14.11.2024 25,11 25,31 24,63 25,00 -0,62% -
13.11.2024 24,85 25,58 24,82 25,16 0,79% -
12.11.2024 25,79 26,20 24,82 24,96 -4,16% -
11.11.2024 26,70 27,06 26,01 26,04 -1,94% -
08.11.2024 28,20 28,24 26,45 26,56 -6,11% -
07.11.2024 27,07 28,33 27,07 28,29 5,75% -
06.11.2024 27,17 27,73 26,64 26,75 -2,07% -
05.11.2024 26,84 27,41 26,82 27,31 2,14% -
04.11.2024 27,09 27,36 26,70 26,74 -0,98% -
01.11.2024 26,70 27,42 26,70 27,01 1,02% -
31.10.2024 26,56 27,38 26,48 26,73 -0,12% -
30.10.2024 27,68 27,72 26,76 26,77 -3,60% -
29.10.2024 27,87 28,20 27,28 27,77 -0,13% -
28.10.2024 27,47 27,97 27,38 27,80 2,23% -
25.10.2024 26,99 27,59 26,54 27,20 0,39% -
24.10.2024 25,93 27,41 25,93 27,09 4,75% -
23.10.2024 26,98 27,01 25,63 25,86 -3,93% -
22.10.2024 26,50 26,97 26,42 26,92 1,87% -
21.10.2024 26,89 27,19 26,42 26,43 -1,98% -
18.10.2024 26,58 27,32 26,53 26,96 1,47% -
17.10.2024 26,60 26,60 25,53 26,57 -0,03% -
16.10.2024 25,08 26,58 24,97 26,58 5,96% -
15.10.2024 25,89 26,18 24,94 25,08 -3,19% -
14.10.2024 25,89 26,27 25,75 25,91 -0,04% -
11.10.2024 25,93 26,09 25,74 25,92 0,02% -
10.10.2024 25,93 26,00 25,41 25,91 -0,66% -
09.10.2024 25,80 26,09 25,38 26,08 1,30% -
08.10.2024 26,99 27,15 25,56 25,75 -5,79% -
07.10.2024 27,09 27,45 27,05 27,33 0,57% -
04.10.2024 26,92 27,43 26,83 27,17 0,86% -
03.10.2024 27,51 27,84 26,91 26,94 -2,87% -
02.10.2024 27,24 28,03 27,24 27,74 1,65% -
01.10.2024 27,29 27,79 27,16 27,29 -0,05% -
30.09.2024 27,56 28,03 27,19 27,30 0,42% -
27.09.2024 27,50 27,82 27,12 27,19 -0,53% -
26.09.2024 26,28 27,81 26,28 27,33 5,29% -
25.09.2024 25,41 26,13 25,41 25,96 1,83% -
24.09.2024 24,47 26,03 24,27 25,49 6,40% -
23.09.2024 24,18 24,18 23,76 23,96 -0,50% -
20.09.2024 24,58 24,76 24,07 24,08 -2,49% -
19.09.2024 24,17 25,10 24,17 24,69 3,15% -
18.09.2024 23,59 24,02 23,48 23,94 0,74% -
17.09.2024 23,47 23,98 23,47 23,76 1,02% -
16.09.2024 23,42 23,53 23,21 23,52 0,42% -
13.09.2024 23,18 23,51 22,90 23,43 1,10% -
12.09.2024 22,66 23,27 22,61 23,17 2,58% -
11.09.2024 22,36 22,70 22,07 22,59 0,63% -
10.09.2024 22,63 22,86 22,07 22,45 -1,10% -
09.09.2024 22,55 22,78 22,41 22,70 1,41% -
06.09.2024 23,43 23,43 22,33 22,38 -4,61% -
05.09.2024 23,34 23,75 23,22 23,46 0,36% -
04.09.2024 22,96 23,58 22,94 23,38 0,96% -
03.09.2024 24,80 24,89 23,15 23,16 -7,07% -
02.09.2024 24,60 25,00 24,22 24,92 1,23% -
30.08.2024 24,94 25,37 24,45 24,61 -0,95% -
29.08.2024 25,06 25,14 24,81 24,85 -0,88% -
28.08.2024 25,53 25,56 24,84 25,07 -1,74% -
27.08.2024 25,49 25,87 25,40 25,52 0,28% -
26.08.2024 25,09 25,67 25,07 25,44 1,06% -
23.08.2024 24,82 25,34 24,80 25,18 1,96% -
22.08.2024 25,40 25,43 24,69 24,69 -3,04% -
21.08.2024 25,05 25,67 25,04 25,47 1,76% -
20.08.2024 24,92 25,29 24,84 25,03 0,37% -
19.08.2024 24,37 25,17 24,36 24,93 1,93% -
16.08.2024 24,31 24,60 24,07 24,46 0,84% -
15.08.2024 24,21 24,73 23,96 24,26 -0,97% -
14.08.2024 24,77 24,77 24,25 24,50 -1,01% -
13.08.2024 24,86 24,88 24,43 24,75 0,22% -
12.08.2024 24,85 25,09 24,68 24,69 -0,20% -
09.08.2024 24,41 25,43 24,41 24,74 1,30% -
08.08.2024 23,92 24,48 23,33 24,42 2,38% -
07.08.2024 24,02 24,39 23,82 23,86 0,57% -
06.08.2024 24,13 24,35 23,46 23,72 -0,05% -
05.08.2024 23,70 24,10 23,13 23,73 -4,19% -