27,540€
-2,51%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,86 | 28,20 | 27,51 | 28,20 | -0,18% | 30.484,00 |
| 19.12.2024 | 28,53 | 28,87 | 28,09 | 28,25 | -3,35% | 6.020,00 |
| 18.12.2024 | 29,44 | 29,55 | 29,16 | 29,23 | -0,75% | 4.121,00 |
| 17.12.2024 | 29,46 | 29,56 | 28,96 | 29,45 | 0,51% | 7.993,00 |
| 16.12.2024 | 29,72 | 29,72 | 29,22 | 29,30 | -1,41% | 5.264,00 |
| 13.12.2024 | 30,13 | 30,19 | 29,58 | 29,72 | -3,29% | 13.159,00 |
| 12.12.2024 | 31,21 | 31,21 | 30,51 | 30,73 | -0,71% | 22.615,00 |
| 11.12.2024 | 30,13 | 30,95 | 30,07 | 30,95 | 2,21% | 7.113,00 |
| 10.12.2024 | 29,95 | 30,41 | 29,82 | 30,28 | -0,95% | 11.540,00 |
| 09.12.2024 | 30,17 | 31,12 | 30,17 | 30,57 | 2,79% | 24.658,00 |
| 06.12.2024 | 29,89 | 29,91 | 29,50 | 29,74 | -0,20% | 11.035,00 |
| 05.12.2024 | 30,18 | 30,48 | 29,80 | 29,80 | -1,36% | 4.076,00 |
| 04.12.2024 | 30,85 | 30,85 | 30,07 | 30,21 | -2,52% | 8.419,00 |
| 03.12.2024 | 31,09 | 31,20 | 30,87 | 30,99 | 0,65% | 12.272,00 |
| 02.12.2024 | 30,29 | 31,00 | 30,24 | 30,79 | 1,72% | 30.876,00 |
| 29.11.2024 | 29,59 | 30,44 | 29,52 | 30,27 | 3,95% | 31.707,00 |
| 28.11.2024 | 28,60 | 29,12 | 28,55 | 29,12 | 1,78% | 5.838,00 |
| 27.11.2024 | 28,76 | 29,40 | 28,59 | 28,61 | -0,28% | 11.766,00 |
| 26.11.2024 | 28,25 | 28,69 | 28,20 | 28,69 | -0,03% | 12.191,00 |
| 25.11.2024 | 28,95 | 29,06 | 28,56 | 28,70 | 1,09% | 5.617,00 |
| 22.11.2024 | 28,39 | 28,53 | 28,10 | 28,39 | 0,42% | 8.410,00 |
| 21.11.2024 | 28,26 | 28,35 | 28,02 | 28,27 | 0,28% | 3.350,00 |
| 20.11.2024 | 28,13 | 28,33 | 28,10 | 28,19 | 3,00% | 4.181,00 |
| 19.11.2024 | 27,96 | 27,97 | 27,37 | 27,37 | -1,51% | 6.420,00 |
| 18.11.2024 | 27,65 | 27,79 | 27,44 | 27,79 | 1,02% | 6.954,00 |
| 15.11.2024 | 26,85 | 27,66 | 26,85 | 27,51 | 3,42% | 5.056,00 |
| 14.11.2024 | 26,60 | 27,00 | 26,31 | 26,60 | -0,64% | 17.837,00 |
| 13.11.2024 | 26,94 | 27,27 | 26,74 | 26,77 | 0,41% | 8.590,00 |
| 12.11.2024 | 27,63 | 27,63 | 26,66 | 26,66 | -5,12% | 21.551,00 |
| 11.11.2024 | 28,53 | 28,67 | 28,08 | 28,10 | -0,21% | 4.641,00 |
| 08.11.2024 | 29,42 | 29,42 | 28,16 | 28,16 | -4,80% | 4.981,00 |
| 07.11.2024 | 29,29 | 30,04 | 29,26 | 29,58 | 3,10% | 22.289,00 |
| 06.11.2024 | 28,42 | 29,45 | 28,42 | 28,69 | -0,80% | 12.473,00 |
| 05.11.2024 | 28,70 | 29,03 | 28,70 | 28,92 | 1,54% | 10.425,00 |
| 04.11.2024 | 29,07 | 29,07 | 28,48 | 28,48 | -0,77% | 7.181,00 |
| 01.11.2024 | 28,62 | 29,07 | 28,59 | 28,70 | 0,42% | 5.561,00 |
| 31.10.2024 | 29,07 | 29,07 | 28,15 | 28,58 | 0,46% | 4.896,00 |
| 30.10.2024 | 28,99 | 29,04 | 28,44 | 28,45 | -4,72% | 15.847,00 |
| 29.10.2024 | 29,37 | 30,00 | 29,15 | 29,86 | 0,20% | 13.163,00 |
| 28.10.2024 | 29,49 | 29,80 | 29,30 | 29,80 | 2,09% | 8.816,00 |
| 25.10.2024 | 28,55 | 29,40 | 28,32 | 29,19 | 0,55% | 10.604,00 |
| 24.10.2024 | 28,88 | 29,30 | 28,78 | 29,03 | 5,10% | 16.213,00 |
| 23.10.2024 | 28,38 | 28,40 | 27,62 | 27,62 | -5,73% | 9.705,00 |
| 22.10.2024 | 28,52 | 29,30 | 28,28 | 29,30 | 3,42% | 4.255,00 |
| 21.10.2024 | 28,61 | 28,96 | 28,33 | 28,33 | -1,25% | 20.444,00 |
| 18.10.2024 | 28,52 | 28,98 | 28,52 | 28,69 | 1,31% | 5.219,00 |
| 17.10.2024 | 27,21 | 28,32 | 27,16 | 28,32 | 4,42% | 17.597,00 |
| 16.10.2024 | 26,92 | 27,19 | 26,92 | 27,12 | 1,27% | 8.843,00 |
| 15.10.2024 | 27,06 | 27,09 | 26,54 | 26,78 | -2,33% | 32.394,00 |
| 14.10.2024 | 27,47 | 27,81 | 27,40 | 27,42 | -0,62% | 7.558,00 |
| 11.10.2024 | 27,45 | 27,79 | 27,45 | 27,59 | 0,25% | 18.225,00 |
| 10.10.2024 | 27,34 | 27,53 | 27,12 | 27,52 | 0,00% | 3.269,00 |
| 09.10.2024 | 27,45 | 27,91 | 27,07 | 27,52 | 0,92% | 27.238,00 |
| 08.10.2024 | 27,85 | 27,97 | 27,27 | 27,27 | -6,39% | 10.777,00 |
| 07.10.2024 | 28,99 | 29,17 | 28,80 | 29,13 | 1,18% | 4.834,00 |
| 04.10.2024 | 28,91 | 29,14 | 28,79 | 28,79 | 0,35% | 5.283,00 |
| 03.10.2024 | 29,07 | 29,12 | 28,69 | 28,69 | -3,40% | 11.637,00 |
| 02.10.2024 | 29,84 | 29,90 | 29,49 | 29,70 | 1,57% | 22.723,00 |
| 01.10.2024 | 29,24 | 29,56 | 29,00 | 29,24 | 0,07% | 15.289,00 |
| 30.09.2024 | 29,76 | 29,89 | 28,88 | 29,22 | 0,10% | 27.413,00 |
| 27.09.2024 | 29,50 | 29,50 | 29,15 | 29,19 | 0,10% | 8.807,00 |
| 26.09.2024 | 28,52 | 29,36 | 28,42 | 29,16 | 6,11% | 25.815,00 |
| 25.09.2024 | 27,18 | 27,58 | 27,18 | 27,48 | 1,74% | 4.103,00 |
| 24.09.2024 | 27,11 | 27,60 | 27,00 | 27,01 | 6,21% | 9.761,00 |
| 23.09.2024 | 25,47 | 25,47 | 25,20 | 25,43 | -0,70% | 3.029,00 |
| 20.09.2024 | 26,08 | 26,15 | 25,41 | 25,61 | -2,51% | 3.767,00 |
| 19.09.2024 | 25,95 | 26,50 | 25,95 | 26,27 | 3,38% | 5.867,00 |
| 18.09.2024 | 25,20 | 25,41 | 25,04 | 25,41 | 0,00% | 10.891,00 |
| 17.09.2024 | 25,04 | 25,50 | 25,04 | 25,41 | 1,84% | 3.760,00 |
| 16.09.2024 | 24,84 | 25,00 | 24,74 | 24,95 | 2,76% | 3.619,00 |
| 13.09.2024 | 24,74 | 24,95 | 24,28 | 24,28 | -1,02% | 1.609,00 |
| 12.09.2024 | 24,30 | 24,70 | 24,18 | 24,53 | 3,07% | 5.652,00 |
| 11.09.2024 | 24,14 | 24,26 | 23,75 | 23,80 | -0,58% | 3.097,00 |
| 10.09.2024 | 23,92 | 24,34 | 23,69 | 23,94 | -0,91% | 4.293,00 |
| 09.09.2024 | 24,21 | 24,30 | 23,95 | 24,16 | 0,54% | 23.792,00 |
| 06.09.2024 | 24,81 | 24,81 | 23,88 | 24,03 | -4,34% | 11.609,00 |
| 05.09.2024 | 24,67 | 25,23 | 24,67 | 25,12 | 0,56% | 8.161,00 |
| 04.09.2024 | 24,78 | 25,07 | 24,72 | 24,98 | -0,28% | 7.261,00 |
| 03.09.2024 | 26,06 | 26,06 | 24,96 | 25,05 | -5,61% | 6.237,00 |
| 02.09.2024 | 26,03 | 26,54 | 25,81 | 26,54 | 1,41% | 10.710,00 |
| 30.08.2024 | 26,69 | 26,95 | 26,11 | 26,17 | -1,95% | 7.542,00 |
| 29.08.2024 | 26,67 | 26,78 | 26,49 | 26,69 | 0,19% | 837,00 |
| 28.08.2024 | 26,75 | 26,75 | 26,50 | 26,64 | -2,09% | 3.604,00 |
| 27.08.2024 | 27,13 | 27,35 | 26,94 | 27,21 | 0,89% | 8.245,00 |
| 26.08.2024 | 26,23 | 27,10 | 26,23 | 26,97 | 1,51% | 3.225,00 |
| 23.08.2024 | 26,60 | 26,65 | 26,29 | 26,57 | 1,33% | 2.406,00 |
| 22.08.2024 | 26,67 | 26,74 | 26,22 | 26,22 | -1,91% | 6.860,00 |
| 21.08.2024 | 26,78 | 26,95 | 26,51 | 26,73 | 1,37% | 10.909,00 |
| 20.08.2024 | 26,23 | 26,50 | 26,14 | 26,37 | 1,19% | 4.282,00 |
| 19.08.2024 | 25,75 | 26,36 | 25,75 | 26,06 | 0,73% | 3.524,00 |
| 16.08.2024 | 25,50 | 25,87 | 25,25 | 25,87 | 1,77% | 10.744,00 |
| 15.08.2024 | 25,42 | 25,78 | 25,16 | 25,42 | -0,82% | 10.424,00 |
| 14.08.2024 | 25,74 | 25,79 | 25,52 | 25,63 | -2,03% | 2.578,00 |
| 13.08.2024 | 26,08 | 26,16 | 25,80 | 26,16 | -0,15% | 7.985,00 |
| 12.08.2024 | 26,39 | 26,42 | 26,14 | 26,20 | 0,19% | 5.317,00 |
| 09.08.2024 | 26,57 | 26,83 | 26,07 | 26,15 | 1,28% | 5.000,00 |
| 08.08.2024 | 25,13 | 25,88 | 25,06 | 25,82 | 0,04% | 2.205,00 |
| 07.08.2024 | 25,71 | 25,93 | 25,54 | 25,81 | 1,14% | 8.086,00 |
| 06.08.2024 | 25,80 | 25,80 | 25,29 | 25,52 | 0,04% | 6.586,00 |
| 05.08.2024 | 25,09 | 25,64 | 24,93 | 25,51 | -3,11% | 33.121,00 |