21,359CHF
5,83%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,29 | 21,64 | 20,05 | 21,36 | 5,83% | - |
| 10.04.2025 | 20,86 | 21,49 | 19,72 | 20,18 | -4,36% | - |
| 09.04.2025 | 19,76 | 21,37 | 18,83 | 21,10 | 6,29% | - |
| 08.04.2025 | 20,61 | 20,61 | 19,51 | 19,85 | -2,38% | - |
| 07.04.2025 | 19,08 | 20,97 | 18,32 | 20,34 | 1,63% | - |
| 04.04.2025 | 22,47 | 22,48 | 19,88 | 20,01 | -10,55% | - |
| 03.04.2025 | 23,96 | 23,99 | 22,36 | 22,37 | -9,07% | - |
| 02.04.2025 | 24,54 | 24,65 | 24,24 | 24,61 | 0,27% | - |
| 01.04.2025 | 24,57 | 24,83 | 24,10 | 24,54 | -0,31% | - |
| 31.03.2025 | 25,26 | 25,40 | 24,32 | 24,62 | -3,46% | - |
| 28.03.2025 | 26,32 | 26,39 | 25,48 | 25,50 | -2,87% | - |
| 27.03.2025 | 27,07 | 27,11 | 26,02 | 26,25 | -3,17% | - |
| 26.03.2025 | 27,28 | 27,58 | 27,04 | 27,11 | -0,65% | - |
| 25.03.2025 | 26,20 | 27,66 | 26,20 | 27,29 | 3,90% | - |
| 24.03.2025 | 25,91 | 26,93 | 25,91 | 26,26 | 1,16% | - |
| 21.03.2025 | 26,73 | 26,78 | 25,84 | 25,96 | -2,80% | - |
| 20.03.2025 | 26,93 | 27,25 | 26,58 | 26,71 | -1,29% | - |
| 19.03.2025 | 26,60 | 27,14 | 26,41 | 27,06 | 1,49% | - |
| 18.03.2025 | 26,94 | 27,50 | 26,58 | 26,66 | -0,48% | - |
| 17.03.2025 | 26,34 | 26,92 | 26,34 | 26,79 | 1,14% | - |
| 14.03.2025 | 25,89 | 26,90 | 25,83 | 26,49 | 3,01% | - |
| 13.03.2025 | 25,65 | 26,24 | 25,43 | 25,71 | -0,33% | - |
| 12.03.2025 | 25,86 | 26,39 | 25,64 | 25,80 | -0,23% | - |
| 11.03.2025 | 25,78 | 26,31 | 25,48 | 25,85 | 0,81% | - |
| 10.03.2025 | 26,91 | 27,08 | 25,51 | 25,65 | -5,33% | - |
| 07.03.2025 | 27,67 | 27,85 | 26,54 | 27,09 | -2,52% | - |
| 06.03.2025 | 27,56 | 28,52 | 27,47 | 27,79 | 1,61% | - |
| 05.03.2025 | 26,08 | 27,70 | 26,08 | 27,35 | 5,77% | - |
| 04.03.2025 | 26,64 | 26,64 | 25,84 | 25,86 | -3,00% | - |
| 03.03.2025 | 26,72 | 27,62 | 26,39 | 26,66 | 0,42% | - |
| 28.02.2025 | 26,20 | 26,82 | 26,15 | 26,55 | 0,53% | - |
| 27.02.2025 | 27,22 | 27,37 | 26,35 | 26,41 | -2,69% | - |
| 26.02.2025 | 26,49 | 27,48 | 26,44 | 27,14 | 2,93% | - |
| 25.02.2025 | 27,26 | 27,27 | 26,26 | 26,37 | -2,96% | - |
| 24.02.2025 | 27,99 | 28,03 | 26,76 | 27,17 | -1,60% | - |
| 21.02.2025 | 27,88 | 28,20 | 27,55 | 27,61 | -0,72% | - |
| 20.02.2025 | 27,09 | 28,43 | 26,45 | 27,81 | 2,82% | - |
| 19.02.2025 | 27,72 | 27,83 | 26,83 | 27,05 | -2,36% | - |
| 18.02.2025 | 27,89 | 28,38 | 27,55 | 27,71 | -0,83% | - |
| 17.02.2025 | 27,88 | 28,83 | 27,85 | 27,94 | 0,42% | - |
| 14.02.2025 | 27,86 | 28,76 | 27,74 | 27,82 | 0,03% | - |
| 13.02.2025 | 28,20 | 28,20 | 27,61 | 27,81 | -0,61% | - |
| 12.02.2025 | 27,68 | 28,05 | 27,36 | 27,98 | 0,95% | - |
| 11.02.2025 | 28,22 | 28,24 | 27,29 | 27,72 | -1,98% | - |
| 10.02.2025 | 27,43 | 28,37 | 27,30 | 28,28 | 2,41% | - |
| 07.02.2025 | 27,64 | 28,28 | 27,60 | 27,61 | 0,01% | - |
| 06.02.2025 | 26,91 | 28,01 | 26,89 | 27,61 | 2,82% | - |
| 05.02.2025 | 26,35 | 27,03 | 26,04 | 26,85 | 1,57% | - |
| 04.02.2025 | 26,43 | 26,73 | 26,39 | 26,44 | 0,10% | - |
| 03.02.2025 | 25,71 | 26,65 | 25,71 | 26,41 | -0,45% | - |
| 31.01.2025 | 27,08 | 27,42 | 26,50 | 26,53 | -2,11% | - |
| 30.01.2025 | 26,65 | 27,24 | 26,46 | 27,10 | 1,61% | - |
| 29.01.2025 | 26,63 | 26,81 | 26,43 | 26,68 | 0,38% | - |
| 28.01.2025 | 26,80 | 27,14 | 26,45 | 26,58 | -0,96% | - |
| 27.01.2025 | 28,09 | 28,12 | 26,45 | 26,83 | -6,30% | - |
| 24.01.2025 | 28,26 | 29,26 | 28,26 | 28,64 | 0,59% | - |
| 23.01.2025 | 28,41 | 28,56 | 27,81 | 28,47 | 0,14% | - |
| 22.01.2025 | 28,68 | 28,91 | 28,36 | 28,43 | -0,49% | - |
| 21.01.2025 | 28,99 | 28,99 | 28,55 | 28,57 | -2,21% | - |
| 20.01.2025 | 28,36 | 29,47 | 28,36 | 29,22 | 3,09% | - |
| 17.01.2025 | 27,46 | 28,83 | 27,43 | 28,34 | 3,29% | - |
| 16.01.2025 | 27,40 | 27,69 | 27,25 | 27,44 | 0,04% | - |
| 15.01.2025 | 27,34 | 27,64 | 27,01 | 27,43 | -0,51% | - |
| 14.01.2025 | 27,72 | 28,11 | 27,46 | 27,57 | -0,16% | - |
| 13.01.2025 | 27,09 | 27,65 | 26,91 | 27,61 | 1,28% | - |
| 10.01.2025 | 27,18 | 27,88 | 27,16 | 27,26 | -0,01% | - |
| 09.01.2025 | 26,62 | 27,73 | 26,46 | 27,27 | 2,07% | - |
| 08.01.2025 | 26,89 | 27,03 | 26,12 | 26,71 | -0,61% | - |
| 07.01.2025 | 27,01 | 27,29 | 26,78 | 26,88 | -0,49% | - |
| 06.01.2025 | 26,79 | 27,59 | 26,28 | 27,01 | 1,31% | - |
| 03.01.2025 | 26,92 | 26,95 | 26,41 | 26,66 | -0,80% | - |
| 02.01.2025 | 26,34 | 27,25 | 26,33 | 26,88 | 1,46% | - |
| 30.12.2024 | 26,75 | 26,75 | 26,30 | 26,49 | -0,49% | - |
| 27.12.2024 | 26,41 | 26,81 | 26,39 | 26,62 | 1,78% | - |
| 23.12.2024 | 26,03 | 26,29 | 25,91 | 26,15 | 0,89% | - |
| 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% | - |