29,950€
-1,64%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
Ask:
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,45 | 30,95 | 28,80 | 29,95 | -1,64% | 1.922,00 |
| 24.04.2025 | 30,70 | 31,00 | 29,45 | 30,45 | -0,81% | 3,00 |
| 23.04.2025 | 33,90 | 34,35 | 29,80 | 30,70 | -9,44% | 258,00 |
| 22.04.2025 | 35,00 | 36,05 | 33,80 | 33,90 | -4,37% | 155,00 |
| 17.04.2025 | 35,75 | 35,85 | 34,75 | 35,45 | 0,00% | - |
| 16.04.2025 | 34,30 | 35,90 | 33,80 | 35,45 | 3,50% | 356,00 |
| 15.04.2025 | 33,35 | 34,80 | 33,00 | 34,25 | 2,70% | 404,00 |
| 14.04.2025 | 31,40 | 33,40 | 31,40 | 33,35 | 6,21% | 118,00 |
| 11.04.2025 | 30,50 | 31,70 | 30,25 | 31,40 | 3,12% | - |
| 10.04.2025 | 32,95 | 33,05 | 30,05 | 30,45 | -8,28% | 80,00 |
| 09.04.2025 | 28,60 | 33,30 | 27,80 | 33,20 | 14,48% | 415,00 |
| 08.04.2025 | 28,80 | 31,05 | 28,15 | 29,00 | 0,69% | 486,00 |
| 07.04.2025 | 27,75 | 30,10 | 26,15 | 28,80 | 0,88% | 555,00 |
| 04.04.2025 | 32,50 | 32,55 | 27,35 | 28,55 | -12,29% | 2.442,00 |
| 03.04.2025 | 34,90 | 35,20 | 31,40 | 32,55 | -8,82% | 291,00 |
| 02.04.2025 | 36,85 | 36,85 | 35,25 | 35,70 | -3,12% | 550,00 |
| 01.04.2025 | 36,90 | 38,10 | 36,30 | 36,85 | -0,14% | - |
| 31.03.2025 | 35,95 | 37,90 | 35,75 | 36,90 | 2,36% | 514,00 |
| 28.03.2025 | 37,55 | 38,50 | 36,05 | 36,05 | -3,99% | - |
| 27.03.2025 | 37,75 | 38,50 | 37,15 | 37,55 | -0,40% | 70,00 |
| 26.03.2025 | 36,45 | 38,80 | 36,30 | 37,70 | 3,43% | 1.964,00 |
| 25.03.2025 | 36,25 | 36,65 | 35,50 | 36,45 | 0,28% | 40,00 |
| 24.03.2025 | 35,85 | 37,00 | 35,85 | 36,35 | 1,68% | 55,00 |
| 21.03.2025 | 36,20 | 36,45 | 35,60 | 35,75 | -1,52% | - |
| 20.03.2025 | 37,00 | 38,25 | 36,05 | 36,30 | -1,89% | 500,00 |
| 19.03.2025 | 35,80 | 37,05 | 35,65 | 37,00 | 3,50% | 679,00 |
| 18.03.2025 | 34,90 | 36,50 | 34,90 | 35,75 | 2,44% | 651,00 |
| 17.03.2025 | 34,95 | 35,20 | 33,90 | 34,90 | -0,14% | 18,00 |
| 14.03.2025 | 34,05 | 35,30 | 33,95 | 34,95 | 3,25% | 178,00 |
| 13.03.2025 | 34,55 | 34,95 | 32,90 | 33,85 | -2,31% | 9,00 |
| 12.03.2025 | 35,55 | 35,80 | 33,45 | 34,65 | -2,39% | 56,00 |
| 11.03.2025 | 34,90 | 36,35 | 34,80 | 35,50 | 1,87% | 248,00 |
| 10.03.2025 | 34,60 | 35,40 | 33,80 | 34,85 | 0,87% | 167,00 |
| 07.03.2025 | 32,70 | 36,10 | 32,65 | 34,55 | 5,66% | 483,00 |
| 06.03.2025 | 32,05 | 33,50 | 31,75 | 32,70 | 2,19% | 60,00 |
| 05.03.2025 | 30,65 | 32,15 | 30,60 | 32,00 | 4,92% | - |
| 04.03.2025 | 29,95 | 30,70 | 29,55 | 30,50 | 1,84% | - |
| 03.03.2025 | 29,90 | 30,45 | 29,15 | 29,95 | 0,50% | - |
| 28.02.2025 | 30,80 | 30,90 | 29,30 | 29,80 | -3,40% | 182,00 |
| 27.02.2025 | 31,45 | 31,50 | 30,45 | 30,85 | -1,44% | - |
| 26.02.2025 | 30,80 | 31,80 | 30,55 | 31,30 | 1,95% | 28,00 |
| 25.02.2025 | 31,25 | 31,50 | 30,35 | 30,70 | -1,76% | 73,00 |
| 24.02.2025 | 32,25 | 32,25 | 30,85 | 31,25 | -1,57% | 337,00 |
| 21.02.2025 | 31,45 | 32,35 | 31,40 | 31,75 | 0,95% | 135,00 |
| 20.02.2025 | 31,30 | 32,40 | 31,30 | 31,45 | 0,48% | 364,00 |
| 19.02.2025 | 34,00 | 34,05 | 31,15 | 31,30 | -7,94% | 393,00 |
| 18.02.2025 | 34,20 | 34,35 | 33,05 | 34,00 | -0,58% | 147,00 |
| 17.02.2025 | 33,60 | 36,05 | 33,60 | 34,20 | 1,79% | 383,00 |
| 14.02.2025 | 33,30 | 34,55 | 33,20 | 33,60 | 0,75% | 20,00 |
| 13.02.2025 | 34,05 | 34,40 | 33,15 | 33,35 | -1,48% | 230,00 |
| 12.02.2025 | 33,00 | 34,15 | 32,95 | 33,85 | 2,58% | 820,00 |
| 11.02.2025 | 34,45 | 34,60 | 32,75 | 33,00 | -4,21% | 562,00 |
| 10.02.2025 | 33,15 | 34,55 | 32,40 | 34,45 | 3,92% | 116,00 |
| 07.02.2025 | 33,80 | 34,30 | 32,70 | 33,15 | -1,92% | - |
| 06.02.2025 | 34,75 | 35,05 | 33,65 | 33,80 | -2,73% | - |
| 05.02.2025 | 34,20 | 35,20 | 33,95 | 34,75 | 1,31% | 2,00 |
| 04.02.2025 | 33,55 | 34,50 | 33,20 | 34,30 | 2,24% | 1.300,00 |
| 03.02.2025 | 32,60 | 33,95 | 32,60 | 33,55 | 1,05% | 400,00 |
| 31.01.2025 | 32,60 | 34,15 | 32,45 | 33,20 | 1,84% | 130,00 |
| 30.01.2025 | 31,05 | 32,90 | 31,05 | 32,60 | 4,99% | 502,00 |
| 29.01.2025 | 29,35 | 31,05 | 29,30 | 31,05 | 5,79% | 250,00 |
| 28.01.2025 | 29,80 | 29,80 | 29,15 | 29,35 | -1,51% | 15,00 |
| 27.01.2025 | 31,40 | 31,55 | 29,20 | 29,80 | -5,70% | 220,00 |
| 24.01.2025 | 30,75 | 32,65 | 30,75 | 31,60 | 2,76% | 110,00 |
| 23.01.2025 | 31,85 | 31,85 | 30,75 | 30,75 | -3,45% | - |
| 22.01.2025 | 32,20 | 32,25 | 31,35 | 31,85 | -1,09% | - |
| 21.01.2025 | 32,65 | 32,90 | 32,10 | 32,20 | -1,38% | - |
| 20.01.2025 | 32,15 | 33,10 | 32,10 | 32,65 | 1,56% | 15,00 |
| 17.01.2025 | 32,20 | 32,75 | 31,45 | 32,15 | -0,16% | 35,00 |
| 16.01.2025 | 32,50 | 32,75 | 31,20 | 32,20 | -1,23% | 112,00 |
| 15.01.2025 | 32,45 | 32,85 | 31,25 | 32,60 | 0,46% | 235,00 |
| 14.01.2025 | 32,30 | 33,00 | 31,90 | 32,45 | 0,46% | 12,00 |
| 13.01.2025 | 32,15 | 32,70 | 31,50 | 32,30 | 0,47% | - |
| 10.01.2025 | 31,30 | 32,40 | 30,90 | 32,15 | 2,72% | 115,00 |
| 09.01.2025 | 30,80 | 31,50 | 30,45 | 31,30 | 1,62% | 20,00 |
| 08.01.2025 | 30,70 | 31,30 | 30,20 | 30,80 | 0,33% | 365,00 |
| 07.01.2025 | 29,85 | 30,70 | 29,50 | 30,70 | 2,85% | 394,00 |
| 06.01.2025 | 29,55 | 30,50 | 29,40 | 29,85 | 1,36% | 177,00 |
| 03.01.2025 | 29,95 | 30,50 | 29,45 | 29,45 | -1,67% | 311,00 |
| 02.01.2025 | 28,80 | 30,40 | 28,60 | 29,95 | 3,99% | 204,00 |
| 30.12.2024 | 29,50 | 29,55 | 28,65 | 28,80 | -2,37% | 141,00 |
| 27.12.2024 | 30,25 | 30,35 | 28,85 | 29,50 | -2,32% | 135,00 |
| 23.12.2024 | 30,40 | 31,05 | 29,50 | 30,20 | -0,66% | 2,00 |
| 20.12.2024 | 29,80 | 30,50 | 29,40 | 30,40 | 2,01% | - |
| 19.12.2024 | 31,30 | 31,30 | 29,65 | 29,80 | -4,79% | 200,00 |
| 18.12.2024 | 30,75 | 31,90 | 30,60 | 31,30 | 1,79% | 120,00 |
| 17.12.2024 | 31,35 | 31,75 | 30,45 | 30,75 | -1,91% | 155,00 |
| 16.12.2024 | 31,70 | 31,85 | 31,05 | 31,35 | -1,10% | 140,00 |
| 13.12.2024 | 31,95 | 32,55 | 31,10 | 31,70 | -0,78% | 8,00 |
| 12.12.2024 | 32,35 | 33,35 | 31,95 | 31,95 | -1,24% | 200,00 |
| 11.12.2024 | 32,00 | 32,50 | 31,60 | 32,35 | 1,09% | 13,00 |
| 10.12.2024 | 31,95 | 32,05 | 31,20 | 32,00 | 0,16% | - |
| 09.12.2024 | 30,55 | 32,10 | 30,15 | 31,95 | 4,58% | - |
| 06.12.2024 | 31,00 | 31,15 | 30,45 | 30,55 | -1,45% | 102,00 |
| 05.12.2024 | 31,90 | 31,95 | 30,55 | 31,00 | -2,52% | 99,00 |
| 04.12.2024 | 32,05 | 32,15 | 31,30 | 31,80 | -0,78% | - |
| 03.12.2024 | 31,85 | 32,30 | 31,40 | 32,05 | 0,63% | 100,00 |
| 02.12.2024 | 31,75 | 31,90 | 31,20 | 31,85 | 0,63% | 4,00 |
| 29.11.2024 | 30,75 | 32,10 | 30,65 | 31,65 | 2,93% | 7,00 |
| 28.11.2024 | 30,70 | 31,50 | 30,20 | 30,75 | 0,16% | 28,00 |