Anglo American PLC
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
19,848CHF 2,32%
Echtzeit-Aktienkurs Anglo American PLC
Bid: Ask:

Aktienkurse zur Anglo American PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.03.2024 19,48 20,10 19,26 19,85 2,31% -
29.02.2024 19,29 19,40 18,96 19,40 0,63% -
28.02.2024 19,73 19,73 19,00 19,28 -2,27% -
27.02.2024 19,29 19,95 19,26 19,72 2,03% -
26.02.2024 20,02 20,18 19,17 19,33 -4,59% -
23.02.2024 20,06 20,33 19,81 20,26 1,06% -
22.02.2024 19,40 20,45 19,36 20,05 3,77% -
21.02.2024 19,44 19,52 19,07 19,32 -0,34% -
20.02.2024 19,89 19,89 19,11 19,39 -2,76% -
19.02.2024 20,05 20,26 19,69 19,94 -0,07% -
16.02.2024 19,73 20,45 19,69 19,95 1,24% -
15.02.2024 19,54 19,73 19,39 19,71 1,02% -
14.02.2024 19,69 19,69 18,89 19,51 -0,64% -
13.02.2024 19,41 19,89 19,38 19,64 1,16% -
12.02.2024 19,04 19,60 18,92 19,41 2,31% -
09.02.2024 19,22 19,26 18,81 18,97 -1,22% -
08.02.2024 19,71 19,84 19,16 19,21 -2,43% -
07.02.2024 20,36 20,37 19,38 19,69 -3,11% -
06.02.2024 19,96 20,42 19,70 20,32 1,78% -
05.02.2024 20,20 20,20 19,60 19,96 -1,49% -
02.02.2024 20,65 20,65 20,00 20,26 -1,58% -
01.02.2024 20,63 20,84 20,36 20,59 -0,01% -
31.01.2024 20,68 20,94 20,49 20,59 -0,60% -
30.01.2024 20,71 21,01 20,56 20,71 -0,10% -
29.01.2024 20,89 20,89 20,48 20,74 -0,93% -
26.01.2024 19,92 21,02 19,89 20,93 4,69% -
25.01.2024 20,53 20,59 19,98 19,99 -2,43% -
24.01.2024 20,08 20,77 20,08 20,49 2,48% -
23.01.2024 19,55 20,15 19,55 20,00 2,41% -
22.01.2024 19,75 19,79 19,33 19,52 -0,75% -
19.01.2024 19,98 20,10 19,54 19,67 -1,28% -
18.01.2024 19,49 19,93 19,44 19,93 2,61% -
17.01.2024 19,50 19,59 19,04 19,42 -1,20% -
16.01.2024 19,89 20,19 19,58 19,66 -1,72% -
15.01.2024 20,33 20,33 19,73 20,00 -1,15% -
12.01.2024 20,21 20,29 20,02 20,23 0,17% -
11.01.2024 20,02 20,42 19,90 20,20 1,34% -
10.01.2024 19,83 20,16 19,57 19,93 0,22% -
09.01.2024 20,17 20,21 19,70 19,89 -1,55% -
08.01.2024 20,24 20,29 19,73 20,20 -0,32% -
05.01.2024 20,15 20,40 20,00 20,27 0,08% -
04.01.2024 20,23 20,59 20,23 20,25 0,26% -
03.01.2024 21,19 21,34 20,00 20,20 -4,89% -
02.01.2024 21,39 21,81 20,86 21,24 0,62% -
29.12.2023 21,46 21,53 21,11 21,11 -1,68% -
28.12.2023 21,51 21,51 21,06 21,47 -0,05% -
27.12.2023 21,28 21,95 21,20 21,48 2,30% -
22.12.2023 20,88 21,24 20,88 20,99 0,09% -
21.12.2023 20,81 21,22 20,72 20,97 0,89% -
20.12.2023 20,97 21,05 20,52 20,79 -1,08% -
19.12.2023 19,96 21,10 19,88 21,02 5,14% -
18.12.2023 20,39 20,46 19,83 19,99 -1,92% -
15.12.2023 19,97 20,68 19,94 20,38 2,26% -
14.12.2023 18,81 19,94 18,81 19,93 6,43% -
13.12.2023 18,94 18,94 18,35 18,73 -1,20% -
12.12.2023 19,98 20,09 18,70 18,95 -5,22% -
11.12.2023 20,33 20,65 19,88 20,00 -1,45% -
08.12.2023 24,51 24,51 20,12 20,29 -17,32% -
07.12.2023 24,18 24,95 24,08 24,54 1,30% -
06.12.2023 23,98 24,64 23,98 24,23 1,21% -
05.12.2023 24,54 24,57 23,57 23,94 -2,79% -
04.12.2023 25,09 25,36 24,41 24,62 -1,99% -
01.12.2023 23,80 25,54 23,80 25,12 5,84% -
30.11.2023 23,91 24,03 23,47 23,73 -0,68% -
29.11.2023 24,68 24,76 23,82 23,90 -3,06% -
28.11.2023 24,50 24,69 24,25 24,65 0,56% -
27.11.2023 24,66 24,74 24,42 24,51 -1,17% -
24.11.2023 24,83 24,83 24,42 24,80 -0,17% -
23.11.2023 25,15 25,16 24,79 24,85 0,21% -
22.11.2023 25,01 25,02 24,63 24,79 -0,88% -
21.11.2023 24,80 25,02 24,68 25,02 0,83% -
20.11.2023 24,69 24,93 24,52 24,81 0,18% -
17.11.2023 23,96 24,91 23,89 24,77 3,33% -
16.11.2023 24,35 24,45 23,84 23,97 -1,56% -
15.11.2023 23,79 25,11 23,74 24,35 2,50% -
14.11.2023 22,59 24,07 22,59 23,75 5,01% -
13.11.2023 22,42 22,69 22,33 22,62 0,42% -
10.11.2023 22,82 22,88 21,90 22,53 -1,44% -
09.11.2023 23,36 23,81 22,82 22,86 -2,20% -
08.11.2023 23,58 23,61 23,15 23,37 -1,48% -
07.11.2023 24,48 24,51 23,55 23,72 -3,41% -
06.11.2023 24,64 25,00 24,53 24,56 -0,55% -
03.11.2023 24,18 24,72 23,99 24,70 2,12% -
02.11.2023 23,21 24,31 23,20 24,18 4,11% -
01.11.2023 23,39 23,47 23,01 23,23 -0,54% -
31.10.2023 23,01 23,49 23,01 23,35 0,58% -
30.10.2023 22,90 23,38 22,89 23,22 2,19% -
27.10.2023 23,09 23,27 22,72 22,72 -0,93% -
26.10.2023 22,37 23,02 22,25 22,93 2,02% -
25.10.2023 22,56 22,87 22,38 22,48 -0,65% -
24.10.2023 22,64 22,88 22,24 22,63 0,32% -
23.10.2023 22,69 22,86 21,69 22,55 -0,05% -
20.10.2023 23,36 23,36 22,36 22,56 -3,73% -
19.10.2023 23,85 23,99 23,41 23,44 -2,04% -
18.10.2023 24,98 24,98 23,83 23,93 -3,99% -
17.10.2023 25,22 25,22 24,38 24,92 -1,23% -
16.10.2023 24,60 25,41 24,60 25,23 2,92% -
13.10.2023 24,70 25,04 24,43 24,52 -0,75% -
12.10.2023 25,53 25,62 24,65 24,70 -2,91% -
11.10.2023 25,12 25,47 25,04 25,44 1,27% -