27,202CHF
6,43%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
Ask:
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,63 | 27,31 | 25,63 | 27,15 | 6,23% | - |
| 25.07.2024 | 24,84 | 25,81 | 24,70 | 25,56 | 2,21% | - |
| 24.07.2024 | 24,87 | 25,81 | 24,66 | 25,01 | 0,04% | - |
| 23.07.2024 | 25,68 | 25,68 | 25,00 | 25,00 | -2,70% | - |
| 22.07.2024 | 25,78 | 25,99 | 25,55 | 25,69 | -0,06% | - |
| 19.07.2024 | 26,26 | 26,32 | 25,63 | 25,70 | -1,77% | - |
| 18.07.2024 | 26,38 | 26,78 | 26,16 | 26,17 | -0,63% | - |
| 17.07.2024 | 26,75 | 26,95 | 26,29 | 26,33 | -1,93% | - |
| 16.07.2024 | 27,39 | 27,39 | 26,77 | 26,85 | -2,14% | - |
| 15.07.2024 | 27,94 | 27,99 | 27,08 | 27,44 | -1,80% | - |
| 12.07.2024 | 27,54 | 28,13 | 27,47 | 27,94 | 1,57% | - |
| 11.07.2024 | 27,68 | 28,08 | 27,47 | 27,51 | -0,26% | - |
| 10.07.2024 | 27,40 | 27,85 | 27,11 | 27,58 | 0,52% | - |
| 09.07.2024 | 27,63 | 28,05 | 27,28 | 27,44 | -0,58% | - |
| 08.07.2024 | 27,86 | 27,94 | 27,55 | 27,60 | -1,70% | - |
| 05.07.2024 | 27,83 | 28,34 | 27,58 | 28,08 | 0,80% | - |
| 04.07.2024 | 27,79 | 28,10 | 27,79 | 27,86 | 0,18% | - |
| 03.07.2024 | 27,27 | 28,04 | 27,26 | 27,81 | 2,19% | - |
| 02.07.2024 | 27,68 | 27,68 | 27,07 | 27,21 | -1,84% | - |
| 01.07.2024 | 28,29 | 28,45 | 27,53 | 27,72 | -1,76% | - |
| 28.06.2024 | 28,24 | 28,73 | 28,03 | 28,22 | -0,05% | - |
| 27.06.2024 | 28,62 | 28,77 | 28,00 | 28,23 | -1,81% | - |
| 26.06.2024 | 28,72 | 29,10 | 28,47 | 28,75 | 0,51% | - |
| 25.06.2024 | 28,33 | 28,62 | 28,10 | 28,61 | 1,14% | - |
| 24.06.2024 | 27,88 | 28,41 | 27,56 | 28,29 | 1,38% | - |
| 21.06.2024 | 27,56 | 28,02 | 27,50 | 27,90 | 1,64% | - |
| 20.06.2024 | 27,31 | 28,02 | 27,21 | 27,45 | 0,65% | - |
| 19.06.2024 | 26,89 | 27,62 | 26,89 | 27,27 | 1,37% | - |
| 18.06.2024 | 26,67 | 27,16 | 26,59 | 26,90 | 0,80% | - |
| 17.06.2024 | 27,03 | 27,03 | 26,51 | 26,69 | -0,83% | - |
| 14.06.2024 | 27,35 | 27,35 | 26,64 | 26,91 | -1,37% | - |
| 13.06.2024 | 26,78 | 27,33 | 26,78 | 27,29 | 1,78% | - |
| 12.06.2024 | 26,70 | 27,45 | 26,60 | 26,81 | 0,83% | - |
| 11.06.2024 | 26,67 | 26,96 | 26,19 | 26,59 | -1,28% | - |
| 10.06.2024 | 26,68 | 27,14 | 26,56 | 26,94 | 0,07% | - |
| 07.06.2024 | 27,50 | 27,51 | 26,92 | 26,92 | -2,16% | - |
| 06.06.2024 | 26,84 | 27,54 | 26,84 | 27,51 | 2,30% | - |
| 05.06.2024 | 27,23 | 27,47 | 26,75 | 26,90 | -0,74% | - |
| 04.06.2024 | 28,48 | 28,48 | 26,92 | 27,10 | -4,90% | - |
| 03.06.2024 | 28,69 | 28,95 | 28,28 | 28,49 | -0,45% | - |
| 31.05.2024 | 28,91 | 29,05 | 28,43 | 28,62 | -0,93% | - |
| 30.05.2024 | 27,86 | 28,97 | 27,86 | 28,89 | 2,70% | - |
| 29.05.2024 | 29,77 | 30,06 | 28,12 | 28,13 | -5,69% | - |
| 28.05.2024 | 30,24 | 30,62 | 29,74 | 29,83 | -1,40% | - |
| 27.05.2024 | 30,71 | 30,94 | 30,06 | 30,25 | -1,81% | - |
| 24.05.2024 | 30,37 | 30,90 | 30,36 | 30,81 | 1,53% | - |
| 23.05.2024 | 31,30 | 31,75 | 30,34 | 30,35 | -2,73% | - |
| 22.05.2024 | 31,20 | 31,80 | 30,01 | 31,20 | 0,03% | - |
| 21.05.2024 | 30,76 | 31,25 | 30,69 | 31,19 | 1,29% | - |
| 20.05.2024 | 30,82 | 31,32 | 30,48 | 30,79 | 0,28% | - |
| 17.05.2024 | 30,41 | 31,13 | 30,03 | 30,71 | 1,08% | - |
| 16.05.2024 | 29,88 | 30,40 | 29,76 | 30,38 | 1,42% | - |
| 15.05.2024 | 29,78 | 30,20 | 29,63 | 29,95 | 0,54% | - |
| 14.05.2024 | 30,78 | 31,24 | 29,67 | 29,79 | -3,20% | - |
| 13.05.2024 | 31,80 | 31,95 | 30,66 | 30,78 | -3,12% | - |
| 10.05.2024 | 31,18 | 31,83 | 31,18 | 31,77 | 2,06% | - |
| 09.05.2024 | 30,37 | 31,22 | 30,00 | 31,13 | 2,56% | - |
| 08.05.2024 | 30,63 | 30,68 | 30,02 | 30,35 | -1,08% | - |
| 07.05.2024 | 30,53 | 31,03 | 30,27 | 30,68 | 0,55% | - |
| 06.05.2024 | 30,65 | 30,92 | 30,24 | 30,52 | -0,21% | - |
| 03.05.2024 | 31,36 | 32,14 | 30,09 | 30,58 | -2,30% | - |
| 02.05.2024 | 30,22 | 31,30 | 29,51 | 31,30 | 3,85% | - |
| 30.04.2024 | 31,21 | 31,85 | 29,98 | 30,14 | -3,57% | - |
| 29.04.2024 | 30,31 | 31,45 | 30,31 | 31,26 | 3,66% | - |
| 26.04.2024 | 29,09 | 30,99 | 28,65 | 30,15 | 3,78% | - |
| 25.04.2024 | 26,53 | 29,41 | 26,35 | 29,05 | 16,52% | - |
| 24.04.2024 | 24,07 | 25,25 | 24,00 | 24,94 | 4,48% | - |
| 23.04.2024 | 24,34 | 24,34 | 23,44 | 23,87 | -1,69% | - |
| 22.04.2024 | 24,91 | 24,95 | 23,91 | 24,28 | -1,71% | - |
| 19.04.2024 | 24,22 | 24,85 | 24,11 | 24,70 | 0,22% | - |
| 18.04.2024 | 24,90 | 25,00 | 24,54 | 24,64 | -0,55% | - |
| 17.04.2024 | 23,75 | 24,92 | 23,68 | 24,78 | 4,28% | - |
| 16.04.2024 | 24,33 | 24,34 | 23,68 | 23,76 | -2,81% | - |
| 15.04.2024 | 25,14 | 25,54 | 24,44 | 24,45 | -1,73% | - |
| 12.04.2024 | 24,89 | 25,49 | 24,81 | 24,88 | 0,13% | - |
| 11.04.2024 | 24,63 | 24,96 | 24,24 | 24,85 | 1,24% | - |
| 10.04.2024 | 25,31 | 25,45 | 24,32 | 24,54 | -2,80% | - |
| 09.04.2024 | 24,65 | 25,41 | 24,65 | 25,25 | 2,36% | - |
| 08.04.2024 | 24,09 | 24,77 | 24,07 | 24,67 | 3,04% | - |
| 05.04.2024 | 23,81 | 24,05 | 23,69 | 23,94 | 0,45% | - |
| 04.04.2024 | 23,57 | 24,37 | 23,54 | 23,84 | 1,32% | - |
| 03.04.2024 | 23,41 | 23,58 | 22,93 | 23,53 | 0,34% | - |
| 02.04.2024 | 23,37 | 23,45 | 23,34 | 23,45 | 5,24% | - |
| 28.03.2024 | 22,18 | 22,32 | 21,93 | 22,28 | 0,50% | - |
| 27.03.2024 | 22,13 | 22,18 | 21,57 | 22,17 | 0,33% | - |
| 26.03.2024 | 22,11 | 22,13 | 21,67 | 22,10 | 0,28% | - |
| 25.03.2024 | 22,04 | 22,26 | 21,88 | 22,03 | 0,00% | - |
| 22.03.2024 | 21,67 | 22,19 | 21,56 | 22,03 | 1,46% | - |
| 21.03.2024 | 21,15 | 22,30 | 21,12 | 21,72 | 3,02% | - |
| 20.03.2024 | 20,53 | 21,12 | 20,49 | 21,08 | 2,67% | - |
| 19.03.2024 | 20,51 | 21,01 | 20,40 | 20,53 | -0,09% | - |
| 18.03.2024 | 20,94 | 21,29 | 20,54 | 20,55 | -1,73% | - |
| 15.03.2024 | 20,80 | 21,07 | 20,26 | 20,91 | 0,56% | - |
| 14.03.2024 | 21,28 | 21,38 | 20,48 | 20,80 | -4,10% | - |
| 13.03.2024 | 21,07 | 21,98 | 20,79 | 21,69 | 3,02% | - |
| 12.03.2024 | 21,06 | 21,27 | 20,64 | 21,05 | 0,47% | - |
| 11.03.2024 | 20,63 | 20,95 | 20,36 | 20,95 | 1,10% | - |
| 08.03.2024 | 21,01 | 21,47 | 20,63 | 20,72 | -1,28% | - |
| 07.03.2024 | 20,19 | 21,03 | 20,17 | 20,99 | 3,85% | - |
| 06.03.2024 | 19,21 | 20,21 | 19,18 | 20,21 | 5,75% | - |