Anglo American PLC
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
28,765€ -0,02%
Echtzeit-Aktienkurs Anglo American PLC
Bid: Ask:

Aktienkurse zur Anglo American PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
02.08.2024 27,19 27,31 26,30 26,33 -3,94% 9.423,00
01.08.2024 27,97 28,09 27,34 27,41 -1,65% 9.021,00
31.07.2024 27,59 28,11 27,48 27,87 3,57% 15.537,00
30.07.2024 27,35 27,35 26,87 26,91 -3,24% 5.351,00
29.07.2024 28,64 28,64 27,81 27,81 -1,35% 3.388,00
26.07.2024 27,26 28,40 27,20 28,19 4,68% 13.845,00
25.07.2024 26,32 26,93 26,10 26,93 2,32% 10.672,00
24.07.2024 26,05 26,71 26,05 26,32 1,27% 15.196,00
23.07.2024 26,11 26,27 25,91 25,99 -1,66% 12.170,00
22.07.2024 26,70 26,90 26,43 26,43 -1,93% 8.565,00
19.07.2024 27,06 27,06 26,58 26,95 -0,63% 5.057,00
18.07.2024 27,48 27,61 27,06 27,12 -0,88% 7.034,00
17.07.2024 27,19 27,71 27,15 27,36 -0,91% 7.164,00
16.07.2024 27,97 27,97 27,46 27,61 -2,61% 13.654,00
15.07.2024 28,27 28,50 27,80 28,35 -1,43% 11.424,00
12.07.2024 28,56 28,82 28,25 28,76 1,20% 19.408,00
11.07.2024 28,45 28,70 28,35 28,42 -0,63% 13.656,00
10.07.2024 28,20 28,60 28,20 28,60 0,85% 9.185,00
09.07.2024 28,80 28,81 28,06 28,36 -0,74% 7.298,00
08.07.2024 28,66 28,70 28,46 28,57 -1,14% 7.558,00
05.07.2024 28,86 29,11 28,64 28,90 1,01% 16.937,00
04.07.2024 28,72 28,81 28,58 28,61 0,35% 6.681,00
03.07.2024 28,81 28,85 28,24 28,51 0,78% 17.069,00
02.07.2024 28,33 28,37 27,92 28,29 -1,05% 20.424,00
01.07.2024 28,48 29,07 28,41 28,59 -2,42% 51.937,00
28.06.2024 29,38 29,82 29,30 29,30 -0,14% 17.773,00
27.06.2024 29,48 29,50 29,18 29,34 -2,85% 20.093,00
26.06.2024 29,78 30,20 29,72 30,20 1,79% 9.388,00
25.06.2024 29,51 29,79 29,45 29,67 0,24% 3.542,00
24.06.2024 29,03 29,62 28,91 29,60 1,40% 11.092,00
21.06.2024 29,27 29,37 28,85 29,19 0,14% 24.178,00
20.06.2024 28,77 29,31 28,77 29,15 1,43% 16.555,00
19.06.2024 28,42 29,09 28,42 28,74 1,48% 19.462,00
18.06.2024 28,34 28,48 27,99 28,32 1,03% 14.818,00