24,302CHF
-0,94%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
Ask:
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,87% | 4,00 |
| 16.04.2025 | 20,81 | 20,81 | 20,81 | 20,81 | -6,20% | 1.010,00 |
| 04.04.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -21,53% | 100,00 |
| 24.01.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 1,41% | 650,00 |
| 09.12.2024 | 27,87 | 27,87 | 27,87 | 27,87 | 1,43% | 549,00 |
| 29.11.2024 | 27,48 | 27,48 | 27,48 | 27,48 | 1,45% | 10,00 |
| 29.10.2024 | 27,09 | 27,09 | 27,09 | 27,09 | 4,54% | 91,00 |
| 21.10.2024 | 25,91 | 25,91 | 25,91 | 25,91 | 15,79% | 50,00 |
| 06.09.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -8,80% | 200,00 |
| 22.08.2024 | 24,34 | 24,53 | 24,34 | 24,53 | 2,46% | 21,00 |
| 09.08.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -2,40% | 18,00 |
| 25.07.2024 | 24,53 | 24,53 | 24,53 | 24,53 | -11,35% | 10,00 |
| 31.05.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -8,44% | 609,00 |
| 27.05.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 0,00% | 20,00 |
| 22.05.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 4,06% | 7,00 |
| 15.05.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 0,00% | 13,00 |
| 14.05.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -5,13% | 1.000,00 |
| 13.05.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 0,64% | 307,00 |
| 07.05.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 8,39% | 100,00 |
| 26.04.2024 | 28,85 | 28,85 | 28,07 | 28,07 | 0,00% | 3.520,00 |
| 25.04.2024 | 27,67 | 28,07 | 27,48 | 28,07 | 20,17% | 3.089,00 |
| 17.04.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -7,03% | 338,00 |
| 12.04.2024 | 25,32 | 25,32 | 25,12 | 25,12 | 1,59% | 307,00 |
| 08.04.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 11,50% | 609,00 |
| 03.04.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 8,66% | 12,00 |
| 08.03.2024 | 20,41 | 20,41 | 20,41 | 20,41 | 4,00% | 811,00 |
| 01.03.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -1,96% | 37,00 |
| 19.02.2024 | 19,24 | 20,02 | 19,24 | 20,02 | 0,00% | 1.593,00 |
| 29.01.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 0,99% | 465,00 |
| 24.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,51% | 49,00 |
| 23.01.2024 | 19,33 | 19,53 | 19,33 | 19,53 | 1,53% | 1.092,00 |
| 18.01.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,51% | 774,00 |
| 17.01.2024 | 19,33 | 19,33 | 18,84 | 19,33 | -4,37% | 329,00 |
| 09.01.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,90% | 200,00 |
| 03.01.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 0,96% | 75,00 |
| 28.12.2023 | 20,61 | 20,61 | 20,41 | 20,41 | 0,00% | 5.368,00 |
| 21.12.2023 | 20,41 | 20,41 | 20,41 | 20,41 | 4,00% | 648,00 |
| 14.12.2023 | 19,63 | 19,63 | 19,63 | 19,63 | 5,82% | 50,00 |
| 13.12.2023 | 18,55 | 18,55 | 18,55 | 18,55 | -5,50% | 25,00 |
| 12.12.2023 | 19,63 | 19,63 | 19,63 | 19,63 | -12,28% | 50,00 |
| 11.12.2023 | 22,38 | 22,38 | 22,38 | 22,38 | 0,00% | - |
| 08.12.2023 | 22,38 | 22,38 | 22,38 | 22,38 | -8,80% | 10,00 |
| 28.11.2023 | 24,53 | 24,53 | 24,53 | 24,53 | 4,17% | 1.100,00 |
| 16.11.2023 | 23,55 | 23,55 | 23,55 | 23,55 | 1,70% | 1.611,00 |
| 14.11.2023 | 22,38 | 23,16 | 22,38 | 23,16 | 5,36% | 111,00 |
| 10.11.2023 | 21,98 | 21,98 | 21,98 | 21,98 | -6,67% | 826,00 |
| 07.11.2023 | 23,55 | 23,55 | 23,55 | 23,55 | 8,11% | 161,00 |
| 26.10.2023 | 21,79 | 21,79 | 21,79 | 21,79 | -6,72% | 728,00 |
| 18.10.2023 | 23,36 | 23,36 | 23,36 | 23,36 | -3,25% | 800,00 |
| 16.10.2023 | 24,14 | 24,14 | 24,14 | 24,14 | 0,00% | 367,00 |
| 13.10.2023 | 24,14 | 24,14 | 24,14 | 24,14 | 4,24% | 225,00 |
| 04.10.2023 | 23,16 | 23,16 | 23,16 | 23,16 | -7,08% | 1,00 |
| 27.09.2023 | 24,93 | 24,93 | 24,93 | 24,93 | 1,60% | 200,00 |
| 19.09.2023 | 24,53 | 24,53 | 24,53 | 24,53 | 14,68% | 910,00 |
| 18.08.2023 | 21,39 | 21,39 | 21,39 | 21,39 | -18,65% | 2.344,00 |
| 18.07.2023 | 26,30 | 26,30 | 26,30 | 26,30 | 2,29% | 97,00 |
| 17.07.2023 | 25,71 | 25,71 | 25,71 | 25,71 | 0,77% | 3,00 |
| 11.07.2023 | 24,53 | 25,52 | 24,53 | 25,52 | -4,41% | 23,00 |
| 03.07.2023 | 26,69 | 26,69 | 26,69 | 26,69 | 8,80% | 84,00 |
| 29.06.2023 | 24,93 | 24,93 | 24,53 | 24,53 | -10,71% | 161,00 |
| 21.06.2023 | 27,48 | 27,48 | 27,48 | 27,48 | 2,19% | 27,00 |
| 09.06.2023 | 26,89 | 26,89 | 26,89 | 26,89 | 0,73% | 25.883,00 |
| 02.06.2023 | 26,69 | 26,69 | 26,69 | 26,69 | 7,94% | 600,00 |
| 25.05.2023 | 24,73 | 24,73 | 24,73 | 24,73 | -8,69% | 1,00 |
| 04.05.2023 | 27,09 | 27,09 | 27,09 | 27,09 | 10,40% | 5.118,00 |
| 25.04.2023 | 24,53 | 24,53 | 24,53 | 24,53 | -19,87% | 19,00 |
| 17.04.2023 | 30,62 | 30,62 | 30,62 | 30,62 | 0,00% | 18,00 |
| 14.04.2023 | 30,62 | 30,62 | 30,62 | 30,62 | -75,04% | 1,00 |
| 11.04.2023 | 122,67 | 122,67 | 122,67 | 122,67 | 316,66% | - |
| 29.03.2023 | 29,44 | 29,44 | 29,44 | 29,44 | -1,31% | 1,00 |
| 23.03.2023 | 29,83 | 29,83 | 29,83 | 29,83 | 0,00% | 8,00 |
| 21.03.2023 | 29,83 | 29,83 | 29,83 | 29,83 | 8,57% | 310,00 |
| 16.03.2023 | 27,48 | 27,48 | 27,48 | 27,48 | -6,67% | 10,00 |
| 15.03.2023 | 29,44 | 29,44 | 29,44 | 29,44 | -6,25% | 300,00 |
| 07.03.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -13,51% | 100,00 |
| 10.02.2023 | 36,31 | 36,31 | 36,31 | 36,31 | 2,78% | 60,00 |
| 21.12.2022 | 35,33 | 35,33 | 35,33 | 35,33 | -1,64% | 92,00 |
| 12.12.2022 | 35,33 | 35,92 | 35,33 | 35,92 | -0,54% | 12,00 |
| 09.12.2022 | 36,11 | 36,11 | 36,11 | 36,11 | -1,60% | 3,00 |
| 08.12.2022 | 36,70 | 36,70 | 36,70 | 36,70 | -1,58% | 23,00 |
| 01.12.2022 | 37,29 | 37,29 | 37,29 | 37,29 | -1,04% | 9,00 |
| 30.11.2022 | 37,68 | 37,68 | 37,68 | 37,68 | 9,72% | 1,00 |
| 17.11.2022 | 34,35 | 34,35 | 34,35 | 34,35 | 9,37% | 273,00 |
| 01.11.2022 | 31,40 | 31,40 | 31,40 | 31,40 | 11,11% | 350,00 |
| 20.10.2022 | 28,26 | 28,26 | 28,26 | 28,26 | -7,10% | 65,00 |
| 07.10.2022 | 30,23 | 30,42 | 30,23 | 30,42 | 11,51% | 340,00 |
| 26.09.2022 | 27,28 | 27,28 | 27,28 | 27,28 | -8,55% | 51,00 |
| 22.09.2022 | 29,83 | 29,83 | 29,83 | 29,83 | -8,98% | 20,00 |
| 12.09.2022 | 32,78 | 32,78 | 32,78 | 32,78 | 7,74% | 5,00 |
| 07.09.2022 | 30,42 | 30,42 | 30,42 | 30,42 | -5,49% | 1,00 |
| 30.08.2022 | 32,19 | 32,19 | 32,19 | 32,19 | -0,61% | 5,00 |
| 23.08.2022 | 32,39 | 32,39 | 32,39 | 32,39 | 0,61% | 8.127,00 |
| 22.08.2022 | 32,19 | 32,19 | 32,19 | 32,19 | 0,00% | 13,00 |
| 19.08.2022 | 32,19 | 32,19 | 32,19 | 32,19 | 0,00% | 500,00 |
| 04.08.2022 | 32,58 | 32,58 | 32,19 | 32,19 | 16,31% | 2.000,00 |
| 18.07.2022 | 27,67 | 27,67 | 27,67 | 27,67 | -4,73% | 15,00 |
| 15.07.2022 | 29,05 | 29,05 | 29,05 | 29,05 | -0,67% | 5,00 |
| 14.07.2022 | 29,24 | 29,24 | 29,24 | 29,24 | -10,78% | 10,00 |
| 04.07.2022 | 32,78 | 32,78 | 32,78 | 32,78 | -24,09% | 106,00 |
| 16.06.2022 | 43,18 | 43,18 | 43,18 | 43,18 | 18,92% | 227,00 |