29,950€
0,34%
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 | 29,90 | 30,00 | 28,75 | 29,50 | -1,17% | 8.786,00 |
| 24.04.2025 | 30,10 | 30,40 | 29,40 | 29,85 | -1,16% | 3.735,00 |
| 23.04.2025 | 31,95 | 32,50 | 29,60 | 30,20 | -11,82% | 9.690,00 |
| 22.04.2025 | 35,45 | 36,05 | 34,15 | 34,25 | -3,66% | 736,00 |
| 17.04.2025 | 35,40 | 35,75 | 34,75 | 35,55 | 0,00% | 2.326,00 |
| 16.04.2025 | 34,00 | 35,85 | 33,90 | 35,55 | 3,49% | 22.026,00 |
| 15.04.2025 | 33,20 | 34,80 | 33,00 | 34,35 | 3,31% | 5.991,00 |
| 14.04.2025 | 32,15 | 33,50 | 31,55 | 33,25 | 6,74% | 1.788,00 |
| 11.04.2025 | 31,15 | 31,80 | 30,25 | 31,15 | 2,30% | 4.222,00 |
| 10.04.2025 | 32,45 | 32,95 | 30,20 | 30,45 | -7,02% | 5.039,00 |
| 09.04.2025 | 28,75 | 33,30 | 27,75 | 32,75 | 13,52% | 3.378,00 |
| 08.04.2025 | 28,80 | 30,90 | 28,00 | 28,85 | 0,35% | 3.232,00 |
| 07.04.2025 | 28,70 | 29,80 | 26,45 | 28,75 | 0,70% | 31.778,00 |
| 04.04.2025 | 32,10 | 32,50 | 27,40 | 28,55 | -12,02% | 45.338,00 |
| 03.04.2025 | 35,25 | 35,30 | 31,40 | 32,45 | -8,98% | 4.863,00 |
| 02.04.2025 | 36,65 | 36,80 | 35,50 | 35,65 | -3,13% | 1.875,00 |
| 01.04.2025 | 36,75 | 38,20 | 36,30 | 36,80 | 0,41% | 3.270,00 |
| 31.03.2025 | 37,35 | 37,90 | 36,50 | 36,65 | -1,48% | 1.978,00 |
| 28.03.2025 | 38,05 | 38,50 | 36,85 | 37,20 | -2,11% | 1.079,00 |
| 27.03.2025 | 38,20 | 38,55 | 37,25 | 38,00 | -0,65% | 2.142,00 |
| 26.03.2025 | 36,70 | 38,85 | 36,70 | 38,25 | 4,37% | 26.290,00 |
| 25.03.2025 | 35,90 | 36,80 | 35,50 | 36,65 | 0,83% | 407,00 |
| 24.03.2025 | 36,50 | 37,00 | 36,05 | 36,35 | 2,11% | 169,00 |
| 21.03.2025 | 36,05 | 36,05 | 35,40 | 35,60 | -1,25% | 1.800,00 |
| 20.03.2025 | 36,80 | 38,15 | 35,80 | 36,05 | -2,44% | 5.767,00 |
| 19.03.2025 | 36,05 | 37,10 | 35,60 | 36,95 | 3,65% | 6.875,00 |
| 18.03.2025 | 35,05 | 36,50 | 35,05 | 35,65 | 2,30% | 8.385,00 |
| 17.03.2025 | 34,55 | 35,10 | 33,85 | 34,85 | 0,29% | 1.109,00 |
| 14.03.2025 | 34,70 | 35,25 | 34,30 | 34,75 | 3,12% | 1.118,00 |
| 13.03.2025 | 33,75 | 34,45 | 32,80 | 33,70 | -3,16% | 3.441,00 |
| 12.03.2025 | 35,60 | 35,65 | 33,45 | 34,80 | -2,11% | 3.265,00 |
| 11.03.2025 | 34,85 | 36,25 | 34,80 | 35,55 | 1,43% | 10.921,00 |
| 10.03.2025 | 34,60 | 35,40 | 33,70 | 35,05 | 2,34% | 5.359,00 |
| 07.03.2025 | 33,35 | 36,10 | 33,30 | 34,25 | 4,74% | 6.109,00 |
| 06.03.2025 | 31,95 | 33,50 | 31,75 | 32,70 | 2,19% | 2.731,00 |
| 05.03.2025 | 30,75 | 32,20 | 30,75 | 32,00 | 5,26% | 2.449,00 |
| 04.03.2025 | 29,80 | 30,70 | 29,50 | 30,40 | 1,84% | 3.917,00 |
| 03.03.2025 | 29,40 | 30,45 | 29,10 | 29,85 | 1,02% | 3.753,00 |
| 28.02.2025 | 30,30 | 30,50 | 29,10 | 29,55 | -4,68% | 5.189,00 |
| 27.02.2025 | 31,20 | 31,50 | 30,70 | 31,00 | -0,96% | 745,00 |
| 26.02.2025 | 30,65 | 31,70 | 30,50 | 31,30 | 2,62% | 2.763,00 |
| 25.02.2025 | 31,00 | 31,45 | 30,20 | 30,50 | -2,40% | 3.293,00 |
| 24.02.2025 | 31,85 | 31,85 | 30,90 | 31,25 | -1,88% | 891,00 |
| 21.02.2025 | 32,00 | 32,40 | 31,45 | 31,85 | 1,76% | 2.498,00 |
| 20.02.2025 | 31,50 | 32,50 | 31,30 | 31,30 | 0,00% | 611,00 |
| 19.02.2025 | 33,55 | 34,10 | 31,10 | 31,30 | -8,21% | 3.701,00 |
| 18.02.2025 | 34,15 | 34,50 | 33,10 | 34,10 | -0,29% | 4.212,00 |
| 17.02.2025 | 35,70 | 35,70 | 33,70 | 34,20 | 1,03% | 478,00 |
| 14.02.2025 | 33,90 | 34,60 | 33,20 | 33,85 | 1,20% | 2.375,00 |
| 13.02.2025 | 34,05 | 34,45 | 33,10 | 33,45 | -1,33% | 803,00 |
| 12.02.2025 | 33,35 | 34,15 | 33,05 | 33,90 | 2,73% | 406,00 |
| 11.02.2025 | 34,45 | 34,45 | 32,60 | 33,00 | -4,21% | 5.283,00 |
| 10.02.2025 | 33,25 | 34,50 | 32,40 | 34,45 | 3,14% | - |
| 07.02.2025 | 34,30 | 34,30 | 32,50 | 33,40 | -1,04% | 1.216,00 |
| 06.02.2025 | 34,85 | 35,05 | 33,65 | 33,75 | -2,88% | 1.635,00 |
| 05.02.2025 | 34,15 | 35,20 | 33,95 | 34,75 | 1,46% | 1.625,00 |
| 04.02.2025 | 33,30 | 34,45 | 33,20 | 34,25 | 2,09% | 4.975,00 |
| 03.02.2025 | 33,15 | 34,00 | 32,60 | 33,55 | 0,45% | 1.488,00 |
| 31.01.2025 | 32,35 | 34,10 | 32,35 | 33,40 | 2,45% | 2.140,00 |
| 30.01.2025 | 31,10 | 32,90 | 31,10 | 32,60 | 5,33% | 3.770,00 |
| 29.01.2025 | 29,50 | 31,20 | 29,30 | 30,95 | 5,45% | 1.780,00 |
| 28.01.2025 | 29,25 | 29,75 | 29,15 | 29,35 | -1,51% | 3.165,00 |
| 27.01.2025 | 31,05 | 31,05 | 29,20 | 29,80 | -5,10% | 5.915,00 |
| 24.01.2025 | 30,80 | 32,65 | 30,80 | 31,40 | 2,11% | 202,00 |
| 23.01.2025 | 31,85 | 31,85 | 30,60 | 30,75 | -3,45% | 1.003,00 |
| 22.01.2025 | 31,60 | 32,20 | 31,35 | 31,85 | -0,93% | 366,00 |
| 21.01.2025 | 32,50 | 32,80 | 32,10 | 32,15 | -1,68% | - |
| 20.01.2025 | 32,40 | 33,10 | 32,20 | 32,70 | 1,71% | 205,00 |
| 17.01.2025 | 32,20 | 32,75 | 31,45 | 32,15 | 1,10% | 185,00 |
| 16.01.2025 | 32,65 | 32,80 | 31,10 | 31,80 | -1,85% | 1.551,00 |
| 15.01.2025 | 32,50 | 32,80 | 31,10 | 32,40 | -0,46% | 820,00 |
| 14.01.2025 | 32,65 | 32,95 | 31,90 | 32,55 | 0,77% | 565,00 |
| 13.01.2025 | 32,15 | 32,70 | 31,50 | 32,30 | 0,47% | 3.608,00 |
| 10.01.2025 | 31,05 | 32,40 | 30,90 | 32,15 | 2,72% | 583,00 |
| 09.01.2025 | 30,70 | 31,40 | 30,30 | 31,30 | 1,46% | 600,00 |
| 08.01.2025 | 30,50 | 31,30 | 29,85 | 30,85 | 0,49% | 2.077,00 |
| 07.01.2025 | 29,85 | 31,05 | 29,40 | 30,70 | 2,68% | 7.541,00 |
| 06.01.2025 | 29,55 | 30,50 | 29,30 | 29,90 | 1,53% | 108,00 |
| 03.01.2025 | 30,45 | 30,50 | 29,45 | 29,45 | -1,67% | 1.431,00 |
| 02.01.2025 | 29,20 | 30,40 | 29,15 | 29,95 | 4,36% | 203,00 |
| 30.12.2024 | 30,05 | 30,05 | 28,60 | 28,70 | -1,71% | 5.139,00 |
| 27.12.2024 | 30,25 | 30,35 | 28,65 | 29,20 | -2,99% | 8.553,00 |
| 23.12.2024 | 30,75 | 31,10 | 29,50 | 30,10 | -0,33% | 2.259,00 |
| 20.12.2024 | 29,85 | 30,50 | 29,30 | 30,20 | 1,85% | 2.343,00 |
| 19.12.2024 | 30,70 | 30,70 | 29,40 | 29,65 | -5,57% | 6.640,00 |
| 18.12.2024 | 30,50 | 31,95 | 30,50 | 31,40 | 2,61% | 2.010,00 |
| 17.12.2024 | 31,05 | 31,70 | 30,45 | 30,60 | -1,61% | 1.356,00 |
| 16.12.2024 | 31,80 | 31,90 | 30,70 | 31,10 | -1,74% | 1.963,00 |
| 13.12.2024 | 32,10 | 32,55 | 31,10 | 31,65 | -0,94% | 1.708,00 |
| 12.12.2024 | 32,60 | 33,30 | 31,30 | 31,95 | -1,08% | 1.040,00 |
| 11.12.2024 | 32,10 | 32,50 | 31,60 | 32,30 | 1,41% | 993,00 |
| 10.12.2024 | 31,55 | 32,20 | 31,10 | 31,85 | -0,62% | 101,00 |
| 09.12.2024 | 30,40 | 32,45 | 30,10 | 32,05 | 5,43% | 2.804,00 |
| 06.12.2024 | 30,75 | 31,20 | 30,35 | 30,40 | -0,82% | 792,00 |
| 05.12.2024 | 31,65 | 32,00 | 30,40 | 30,65 | -3,46% | 1.443,00 |
| 04.12.2024 | 32,10 | 32,30 | 31,20 | 31,75 | 0,00% | 611,00 |
| 03.12.2024 | 31,65 | 32,40 | 31,40 | 31,75 | -0,47% | 1.893,00 |
| 02.12.2024 | 31,30 | 31,90 | 31,30 | 31,90 | 0,79% | 1.127,00 |
| 29.11.2024 | 30,60 | 32,10 | 30,60 | 31,65 | 3,77% | 1.145,00 |
| 28.11.2024 | 30,75 | 31,50 | 30,25 | 30,50 | -0,81% | 4.295,00 |