25,928CHF
-1,36%
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% | - |