74,100€
0,14%
Echtzeit-Aktienkurs ANGLO AMERN PLATIN.RC-,10
Bid:
Ask:
Aktienkurse zur ANGLO AMERN PLATIN.RC-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 74,40 | 74,40 | 68,90 | 72,70 | -1,76% | 301,00 |
| 01.04.2026 | 71,40 | 76,20 | 71,40 | 74,00 | 5,11% | 283,00 |
| 31.03.2026 | 69,10 | 71,60 | 69,00 | 70,40 | 1,44% | 180,00 |
| 30.03.2026 | 66,30 | 69,90 | 65,70 | 69,40 | 7,93% | 45,00 |
| 27.03.2026 | 65,70 | 67,00 | 63,50 | 64,30 | -2,72% | - |
| 26.03.2026 | 68,00 | 68,40 | 64,40 | 66,10 | -3,36% | - |
| 25.03.2026 | 65,00 | 69,60 | 64,90 | 68,40 | 2,55% | 501,00 |
| 24.03.2026 | 66,80 | 68,80 | 64,80 | 66,70 | -0,60% | 367,00 |
| 23.03.2026 | 64,20 | 69,30 | 57,10 | 67,10 | 1,05% | 1.109,00 |
| 20.03.2026 | 69,30 | 72,90 | 65,90 | 66,40 | -2,50% | 253,00 |
| 19.03.2026 | 75,20 | 75,60 | 65,60 | 68,10 | -10,04% | 1.869,00 |
| 18.03.2026 | 80,40 | 80,50 | 72,90 | 75,70 | -5,73% | 112,00 |
| 17.03.2026 | 78,40 | 80,80 | 77,70 | 80,30 | 1,77% | 1,00 |
| 16.03.2026 | 74,90 | 79,70 | 74,90 | 78,90 | 5,76% | 300,00 |
| 13.03.2026 | 79,90 | 80,30 | 74,60 | 74,60 | -8,80% | 230,00 |
| 12.03.2026 | 80,90 | 83,70 | 80,00 | 81,80 | 0,25% | 1,00 |
| 11.03.2026 | 86,60 | 87,50 | 81,10 | 81,60 | -5,56% | 742,00 |
| 10.03.2026 | 86,70 | 87,70 | 84,60 | 86,40 | 2,61% | 22,00 |
| 09.03.2026 | 85,20 | 85,20 | 78,50 | 84,20 | 3,44% | 43,00 |
| 06.03.2026 | 82,60 | 85,00 | 79,30 | 81,40 | -0,73% | - |
| 05.03.2026 | 87,80 | 89,50 | 80,70 | 82,00 | -8,48% | 237,00 |
| 04.03.2026 | 84,10 | 90,40 | 83,90 | 89,60 | 9,00% | 50,00 |
| 03.03.2026 | 96,80 | 96,80 | 82,00 | 82,20 | -13,56% | 207,00 |
| 02.03.2026 | 97,10 | 101,50 | 94,40 | 95,10 | -2,26% | 92,00 |
| 27.02.2026 | 95,80 | 99,20 | 95,40 | 97,30 | 3,62% | 32,00 |
| 26.02.2026 | 94,00 | 98,00 | 93,60 | 93,90 | -0,84% | 54,00 |
| 25.02.2026 | 84,60 | 95,20 | 83,90 | 94,70 | 14,37% | 81,00 |
| 24.02.2026 | 82,00 | 84,40 | 81,00 | 82,80 | 0,61% | 3,00 |
| 23.02.2026 | 80,70 | 82,80 | 80,10 | 82,30 | 3,91% | 42,00 |
| 20.02.2026 | 76,90 | 80,80 | 76,70 | 79,20 | 3,66% | 14,00 |
| 19.02.2026 | 78,30 | 79,70 | 75,40 | 76,40 | 0,92% | 3,00 |
| 18.02.2026 | 75,40 | 79,40 | 75,30 | 75,70 | 0,93% | 301,00 |
| 17.02.2026 | 77,20 | 77,60 | 75,00 | 75,00 | -3,10% | 400,00 |
| 16.02.2026 | 77,70 | 80,10 | 76,90 | 77,40 | -1,78% | 50,00 |
| 13.02.2026 | 75,80 | 79,10 | 75,40 | 78,80 | -1,38% | 6,00 |
| 12.02.2026 | 78,30 | 80,10 | 77,30 | 79,90 | 1,91% | 208,00 |
| 11.02.2026 | 76,20 | 79,30 | 75,90 | 78,40 | 3,02% | - |
| 10.02.2026 | 76,80 | 76,80 | 75,10 | 76,10 | 0,00% | 1,00 |
| 09.02.2026 | 74,50 | 76,80 | 73,00 | 76,10 | 2,01% | 598,00 |
| 06.02.2026 | 69,70 | 74,80 | 69,50 | 74,60 | 5,07% | 205,00 |
| 05.02.2026 | 75,30 | 76,60 | 71,00 | 71,00 | -12,56% | 157,00 |
| 04.02.2026 | 78,60 | 81,80 | 78,30 | 81,20 | 3,05% | 163,00 |
| 03.02.2026 | 74,20 | 79,40 | 74,20 | 78,80 | 7,36% | 421,00 |
| 02.02.2026 | 72,90 | 75,40 | 66,80 | 73,40 | -8,48% | 839,00 |
| 30.01.2026 | 88,30 | 88,30 | 79,80 | 80,20 | -8,97% | 1.119,00 |
| 29.01.2026 | 91,70 | 95,90 | 86,80 | 88,10 | -3,19% | 1.425,00 |
| 28.01.2026 | 91,40 | 95,70 | 90,50 | 91,00 | 1,56% | 36,00 |
| 27.01.2026 | 89,70 | 94,00 | 89,30 | 89,60 | -0,22% | 367,00 |
| 26.01.2026 | 88,40 | 94,90 | 88,00 | 89,80 | 1,58% | 976,00 |
| 23.01.2026 | 86,80 | 91,40 | 85,30 | 88,40 | 2,08% | 102,00 |
| 22.01.2026 | 82,20 | 86,80 | 81,60 | 86,60 | 5,48% | 168,00 |
| 21.01.2026 | 80,80 | 82,90 | 78,50 | 82,10 | 3,14% | 5,00 |
| 20.01.2026 | 80,50 | 81,50 | 78,90 | 79,60 | -0,87% | 78,00 |
| 19.01.2026 | 78,60 | 81,20 | 77,60 | 80,30 | 2,95% | 25,00 |
| 16.01.2026 | 83,60 | 83,60 | 77,40 | 78,00 | -6,36% | 138,00 |
| 15.01.2026 | 83,70 | 83,90 | 79,80 | 83,30 | 0,36% | 120,00 |
| 14.01.2026 | 80,40 | 84,70 | 80,20 | 83,00 | 2,34% | 436,00 |
| 13.01.2026 | 79,60 | 81,10 | 78,90 | 81,10 | 2,92% | - |
| 12.01.2026 | 73,60 | 79,10 | 73,30 | 78,80 | 4,23% | 112,00 |
| 09.01.2026 | 73,20 | 76,50 | 73,10 | 75,60 | 4,56% | 84,00 |
| 08.01.2026 | 78,10 | 78,10 | 72,20 | 72,30 | -7,07% | 651,00 |
| 07.01.2026 | 81,10 | 81,20 | 77,20 | 77,80 | -2,87% | 34,00 |
| 06.01.2026 | 76,20 | 81,10 | 76,20 | 80,10 | 5,12% | 171,00 |
| 05.01.2026 | 73,20 | 76,50 | 72,50 | 76,20 | 2,01% | 566,00 |
| 02.01.2026 | 72,80 | 75,50 | 72,80 | 74,70 | 0,40% | 170,00 |
| 30.12.2025 | 70,80 | 74,60 | 70,80 | 74,40 | 5,68% | 552,00 |
| 29.12.2025 | 75,20 | 77,40 | 69,90 | 70,40 | -5,76% | 410,00 |
| 23.12.2025 | 74,30 | 75,40 | 73,30 | 74,70 | 1,22% | 60,00 |
| 22.12.2025 | 71,00 | 75,20 | 71,00 | 73,80 | 4,53% | 148,00 |
| 19.12.2025 | 70,20 | 71,50 | 70,00 | 70,60 | 0,43% | 71,00 |
| 18.12.2025 | 69,20 | 71,40 | 68,90 | 70,30 | 0,29% | 79,00 |
| 17.12.2025 | 65,90 | 72,70 | 65,90 | 70,10 | 5,73% | 472,00 |
| 16.12.2025 | 66,30 | 67,00 | 65,70 | 66,30 | 0,00% | 364,00 |
| 15.12.2025 | 66,40 | 69,10 | 65,90 | 66,30 | 2,16% | 42,00 |
| 12.12.2025 | 65,90 | 69,50 | 64,80 | 64,90 | -0,15% | 161,00 |
| 11.12.2025 | 62,70 | 65,60 | 62,20 | 65,00 | 4,50% | 89,00 |
| 10.12.2025 | 61,90 | 62,80 | 61,70 | 62,20 | 0,65% | 7,00 |
| 09.12.2025 | 61,50 | 62,40 | 60,50 | 61,80 | -1,12% | 2,00 |
| 08.12.2025 | 62,00 | 63,10 | 61,70 | 62,50 | 1,30% | 111,00 |
| 05.12.2025 | 61,00 | 63,10 | 60,90 | 61,70 | 1,48% | 111,00 |
| 04.12.2025 | 60,20 | 61,50 | 59,30 | 60,80 | 1,16% | 88,00 |
| 03.12.2025 | 60,20 | 61,30 | 59,20 | 60,10 | 0,67% | 39,00 |
| 02.12.2025 | 61,00 | 61,60 | 58,60 | 59,70 | -2,29% | 403,00 |
| 01.12.2025 | 58,60 | 62,80 | 58,60 | 61,10 | 3,38% | 504,00 |
| 28.11.2025 | 56,90 | 60,50 | 56,80 | 59,10 | 4,05% | 921,00 |
| 27.11.2025 | 56,00 | 58,40 | 55,90 | 56,80 | 2,53% | 36,00 |
| 26.11.2025 | 54,60 | 56,20 | 54,60 | 55,40 | 0,18% | - |
| 25.11.2025 | 55,60 | 56,60 | 54,40 | 55,30 | 4,54% | - |
| 24.11.2025 | 51,90 | 54,00 | 51,30 | 52,90 | 1,93% | 2,00 |
| 21.11.2025 | 52,70 | 52,90 | 50,50 | 51,90 | -5,46% | 10,00 |
| 20.11.2025 | 55,00 | 55,00 | 54,80 | 54,90 | 0,73% | - |
| 19.11.2025 | 52,20 | 54,50 | 51,90 | 54,50 | 4,41% | 4,00 |
| 18.11.2025 | 53,00 | 53,20 | 51,30 | 52,20 | -4,40% | 467,00 |
| 17.11.2025 | 54,40 | 55,80 | 54,40 | 54,60 | -1,62% | 100,00 |
| 14.11.2025 | 55,30 | 55,70 | 54,40 | 55,50 | -2,29% | - |
| 13.11.2025 | 57,20 | 58,70 | 56,40 | 56,80 | 2,16% | 298,00 |
| 12.11.2025 | 55,00 | 55,90 | 54,60 | 55,60 | 0,36% | 100,00 |
| 11.11.2025 | 56,20 | 56,40 | 55,00 | 55,40 | -0,72% | 230,00 |
| 10.11.2025 | 53,10 | 56,20 | 53,10 | 55,80 | 4,89% | 227,00 |
| 07.11.2025 | 52,20 | 53,60 | 51,40 | 53,20 | -0,56% | 90,00 |