24,302CHF
-0,94%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 9,00 |
| 17.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 17,89% | 250,00 |
| 03.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 23,00% | 18,00 |
| 05.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 9,15% | 4,00 |
| 16.04.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -6,19% | 1.010,00 |
| 04.04.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -21,53% | 100,00 |
| 24.01.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 1,41% | 650,00 |
| 09.12.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 1,43% | 549,00 |
| 29.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,45% | 10,00 |
| 29.10.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 4,54% | 91,00 |
| 21.10.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 15,79% | 50,00 |
| 06.09.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -8,80% | 200,00 |
| 22.08.2024 | 21,44 | 21,61 | 21,44 | 21,61 | 2,46% | 21,00 |
| 09.08.2024 | 21,09 | 21,09 | 21,09 | 21,09 | -2,40% | 18,00 |
| 25.07.2024 | 21,61 | 21,61 | 21,61 | 21,61 | -11,35% | 10,00 |
| 31.05.2024 | 24,37 | 24,37 | 24,37 | 24,37 | -8,44% | 609,00 |
| 27.05.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,00% | 20,00 |
| 22.05.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 4,05% | 7,00 |
| 15.05.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 0,00% | 13,00 |
| 14.05.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -5,13% | 1.000,00 |
| 13.05.2024 | 26,97 | 26,97 | 26,97 | 26,97 | 0,65% | 307,00 |
| 07.05.2024 | 26,79 | 26,79 | 26,79 | 26,79 | 8,39% | 100,00 |
| 26.04.2024 | 25,41 | 25,41 | 24,72 | 24,72 | 0,00% | 3.520,00 |
| 25.04.2024 | 24,37 | 24,72 | 24,20 | 24,72 | 20,16% | 3.089,00 |
| 17.04.2024 | 20,57 | 20,57 | 20,57 | 20,57 | -7,03% | 338,00 |
| 12.04.2024 | 22,30 | 22,30 | 22,13 | 22,13 | 1,58% | 307,00 |
| 08.04.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 11,51% | 609,00 |
| 03.04.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 8,65% | 12,00 |
| 08.03.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 4,00% | 811,00 |
| 01.03.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -1,96% | 37,00 |
| 19.02.2024 | 16,94 | 17,63 | 16,94 | 17,63 | 0,00% | 1.593,00 |
| 29.01.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,99% | 465,00 |
| 24.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 1,51% | 49,00 |
| 23.01.2024 | 17,03 | 17,20 | 17,03 | 17,20 | 1,53% | 1.092,00 |
| 18.01.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,51% | 774,00 |
| 17.01.2024 | 17,03 | 17,03 | 16,60 | 17,03 | -4,37% | 329,00 |
| 09.01.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,91% | 200,00 |
| 03.01.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,96% | 75,00 |
| 28.12.2023 | 18,15 | 18,15 | 17,98 | 17,98 | 0,00% | 5.368,00 |
| 21.12.2023 | 17,98 | 17,98 | 17,98 | 17,98 | 4,00% | 648,00 |
| 14.12.2023 | 17,29 | 17,29 | 17,29 | 17,29 | 5,82% | 50,00 |
| 13.12.2023 | 16,34 | 16,34 | 16,34 | 16,34 | -5,50% | 25,00 |
| 12.12.2023 | 17,29 | 17,29 | 17,29 | 17,29 | -12,28% | 50,00 |
| 11.12.2023 | 19,71 | 19,71 | 19,71 | 19,71 | 0,00% | - |
| 08.12.2023 | 19,71 | 19,71 | 19,71 | 19,71 | -8,80% | 10,00 |
| 28.11.2023 | 21,61 | 21,61 | 21,61 | 21,61 | 4,17% | 1.100,00 |
| 16.11.2023 | 20,74 | 20,74 | 20,74 | 20,74 | 1,70% | 1.611,00 |
| 14.11.2023 | 19,71 | 20,40 | 19,71 | 20,40 | 5,36% | 111,00 |
| 10.11.2023 | 19,36 | 19,36 | 19,36 | 19,36 | -6,67% | 826,00 |
| 07.11.2023 | 20,74 | 20,74 | 20,74 | 20,74 | 8,11% | 161,00 |
| 26.10.2023 | 19,19 | 19,19 | 19,19 | 19,19 | -6,72% | 728,00 |
| 18.10.2023 | 20,57 | 20,57 | 20,57 | 20,57 | -3,25% | 800,00 |
| 16.10.2023 | 21,26 | 21,26 | 21,26 | 21,26 | 0,00% | 367,00 |
| 13.10.2023 | 21,26 | 21,26 | 21,26 | 21,26 | 4,24% | 225,00 |
| 04.10.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -7,09% | 1,00 |
| 27.09.2023 | 21,95 | 21,95 | 21,95 | 21,95 | 1,60% | 200,00 |
| 19.09.2023 | 21,61 | 21,61 | 21,61 | 21,61 | 14,68% | 910,00 |
| 18.08.2023 | 18,84 | 18,84 | 18,84 | 18,84 | -18,66% | 2.344,00 |
| 18.07.2023 | 23,16 | 23,16 | 23,16 | 23,16 | 2,29% | 97,00 |
| 17.07.2023 | 22,65 | 22,65 | 22,65 | 22,65 | 0,77% | 3,00 |
| 11.07.2023 | 21,61 | 22,47 | 21,61 | 22,47 | -4,41% | 23,00 |
| 03.07.2023 | 23,51 | 23,51 | 23,51 | 23,51 | 8,80% | 84,00 |
| 29.06.2023 | 21,95 | 21,95 | 21,61 | 21,61 | -10,71% | 161,00 |
| 21.06.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 2,19% | 27,00 |
| 09.06.2023 | 23,68 | 23,68 | 23,68 | 23,68 | 0,74% | 25.883,00 |
| 02.06.2023 | 23,51 | 23,51 | 23,51 | 23,51 | 7,93% | 600,00 |
| 25.05.2023 | 21,78 | 21,78 | 21,78 | 21,78 | -8,69% | 1,00 |
| 04.05.2023 | 23,86 | 23,86 | 23,86 | 23,86 | 10,40% | 5.118,00 |
| 25.04.2023 | 21,61 | 21,61 | 21,61 | 21,61 | -19,87% | 19,00 |
| 17.04.2023 | 26,97 | 26,97 | 26,97 | 26,97 | 0,00% | 18,00 |
| 14.04.2023 | 26,97 | 26,97 | 26,97 | 26,97 | -75,04% | 1,00 |
| 11.04.2023 | 108,04 | 108,04 | 108,04 | 108,04 | 316,67% | - |
| 29.03.2023 | 25,93 | 25,93 | 25,93 | 25,93 | -1,32% | 1,00 |
| 23.03.2023 | 26,28 | 26,28 | 26,28 | 26,28 | 0,00% | 8,00 |
| 21.03.2023 | 26,28 | 26,28 | 26,28 | 26,28 | 8,57% | 310,00 |
| 16.03.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -6,66% | 10,00 |
| 15.03.2023 | 25,93 | 25,93 | 25,93 | 25,93 | -6,25% | 300,00 |
| 07.03.2023 | 27,66 | 27,66 | 27,66 | 27,66 | -13,51% | 100,00 |
| 10.02.2023 | 31,98 | 31,98 | 31,98 | 31,98 | 2,78% | 60,00 |
| 21.12.2022 | 31,12 | 31,12 | 31,12 | 31,12 | -1,64% | 92,00 |
| 12.12.2022 | 31,12 | 31,63 | 31,12 | 31,63 | -0,54% | 12,00 |
| 09.12.2022 | 31,81 | 31,81 | 31,81 | 31,81 | -1,60% | 3,00 |
| 08.12.2022 | 32,33 | 32,33 | 32,33 | 32,33 | -1,58% | 23,00 |
| 01.12.2022 | 32,84 | 32,84 | 32,84 | 32,84 | -1,04% | 9,00 |
| 30.11.2022 | 33,19 | 33,19 | 33,19 | 33,19 | 9,72% | 1,00 |
| 17.11.2022 | 30,25 | 30,25 | 30,25 | 30,25 | 9,38% | 273,00 |
| 01.11.2022 | 27,66 | 27,66 | 27,66 | 27,66 | 11,11% | 350,00 |
| 20.10.2022 | 24,89 | 24,89 | 24,89 | 24,89 | -7,10% | 65,00 |
| 07.10.2022 | 26,62 | 26,79 | 26,62 | 26,79 | 11,51% | 340,00 |
| 26.09.2022 | 24,03 | 24,03 | 24,03 | 24,03 | -8,55% | 51,00 |
| 22.09.2022 | 26,28 | 26,28 | 26,28 | 26,28 | -8,98% | 20,00 |
| 12.09.2022 | 28,87 | 28,87 | 28,87 | 28,87 | 7,74% | 5,00 |
| 07.09.2022 | 26,79 | 26,79 | 26,79 | 26,79 | -5,49% | 1,00 |
| 30.08.2022 | 28,35 | 28,35 | 28,35 | 28,35 | -0,61% | 5,00 |
| 23.08.2022 | 28,52 | 28,52 | 28,52 | 28,52 | 0,61% | 8.127,00 |
| 22.08.2022 | 28,35 | 28,35 | 28,35 | 28,35 | 0,00% | 13,00 |
| 19.08.2022 | 28,35 | 28,35 | 28,35 | 28,35 | 0,00% | 500,00 |
| 04.08.2022 | 28,70 | 28,70 | 28,35 | 28,35 | 16,31% | 2.000,00 |
| 18.07.2022 | 24,37 | 24,37 | 24,37 | 24,37 | -4,73% | 15,00 |
| 15.07.2022 | 25,58 | 25,58 | 25,58 | 25,58 | -0,67% | 5,00 |