31,445€
-1,73%
Echtzeit-Aktienkurs ANGLO AMERICAN DL-,54945
Bid:
Ask:
Aktienkurse zur ANGLO AMERICAN DL-,54945 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 32,26 | 32,98 | 31,93 | 31,98 | -0,06% | 1.790,00 |
02.05.2024 | 30,31 | 32,00 | 30,31 | 32,00 | 1,81% | 948,00 |
30.04.2024 | 31,89 | 32,59 | 31,43 | 31,43 | -0,85% | 6.614,00 |
29.04.2024 | 31,37 | 32,09 | 31,37 | 31,70 | 2,52% | 7.721,00 |
26.04.2024 | 29,59 | 31,50 | 29,15 | 30,92 | 4,00% | 1.945,00 |
25.04.2024 | 27,11 | 29,75 | 27,10 | 29,73 | 14,65% | 18.074,00 |
24.04.2024 | 24,50 | 25,93 | 24,50 | 25,93 | 6,62% | 1.510,00 |
23.04.2024 | 24,94 | 24,94 | 24,32 | 24,32 | -2,80% | 120,00 |
22.04.2024 | 25,60 | 25,60 | 25,02 | 25,02 | -1,57% | 200,00 |
19.04.2024 | 25,12 | 25,42 | 25,12 | 25,42 | -0,94% | 1.000,00 |
18.04.2024 | 25,66 | 25,66 | 25,66 | 25,66 | 0,90% | - |
17.04.2024 | 24,61 | 25,59 | 24,61 | 25,43 | 3,42% | 104,00 |
16.04.2024 | 25,01 | 25,01 | 24,59 | 24,59 | -3,68% | 180,00 |
15.04.2024 | 26,23 | 26,23 | 25,53 | 25,53 | -1,88% | 500,00 |
12.04.2024 | 25,42 | 26,02 | 25,42 | 26,02 | 3,34% | 570,00 |
11.04.2024 | 25,15 | 25,18 | 25,01 | 25,18 | 0,88% | 310,00 |
10.04.2024 | 25,96 | 25,96 | 24,96 | 24,96 | -2,92% | 1.360,00 |
09.04.2024 | 25,14 | 25,71 | 25,14 | 25,71 | 2,02% | 590,00 |
08.04.2024 | 24,65 | 25,20 | 24,65 | 25,20 | 3,19% | 3.250,00 |
05.04.2024 | 24,37 | 24,42 | 24,30 | 24,42 | -1,69% | 830,00 |
04.04.2024 | 24,04 | 24,84 | 24,04 | 24,84 | 3,72% | 1.955,00 |
03.04.2024 | 23,90 | 23,95 | 23,88 | 23,95 | -0,21% | 450,00 |
02.04.2024 | 23,00 | 24,00 | 23,00 | 24,00 | 6,38% | 777,00 |
28.03.2024 | 22,62 | 22,72 | 22,56 | 22,56 | 1,90% | 2.780,00 |
27.03.2024 | 22,54 | 22,54 | 22,14 | 22,14 | -2,12% | 300,00 |
26.03.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,53% | - |
25.03.2024 | 22,56 | 22,64 | 22,50 | 22,50 | -0,53% | 2.643,00 |
22.03.2024 | 22,22 | 22,62 | 22,22 | 22,62 | 3,86% | 37,00 |
21.03.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,30% | - |
20.03.2024 | 21,20 | 21,56 | 21,20 | 21,50 | 0,56% | 430,00 |
19.03.2024 | 21,20 | 21,38 | 21,20 | 21,38 | -1,66% | 50,00 |
18.03.2024 | 21,78 | 21,78 | 21,38 | 21,74 | 0,83% | 3.195,00 |
15.03.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -2,97% | 30,00 |
14.03.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -1,16% | 125,00 |
13.03.2024 | 21,90 | 22,48 | 21,80 | 22,48 | 1,54% | 5.600,00 |
12.03.2024 | 21,88 | 22,14 | 21,88 | 22,14 | 2,03% | 1.856,00 |
11.03.2024 | 21,50 | 21,72 | 21,36 | 21,70 | -0,46% | 5.768,00 |
08.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,61% | - |
07.03.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 3,14% | - |
06.03.2024 | 19,95 | 20,40 | 19,95 | 20,40 | 2,31% | 1.064,00 |
05.03.2024 | 19,67 | 19,94 | 19,50 | 19,94 | -1,87% | 850,00 |
04.03.2024 | 20,76 | 20,76 | 19,98 | 20,32 | -0,88% | 1.263,00 |
01.03.2024 | 20,30 | 20,50 | 20,28 | 20,50 | 1,89% | 3.023,00 |
29.02.2024 | 20,18 | 20,20 | 19,90 | 20,12 | 0,30% | 4.368,00 |
28.02.2024 | 20,64 | 20,64 | 20,00 | 20,06 | -3,19% | 3.961,00 |
27.02.2024 | 20,12 | 20,84 | 20,12 | 20,72 | 3,50% | 2.806,00 |
26.02.2024 | 21,22 | 21,22 | 20,02 | 20,02 | -3,93% | 4.070,00 |
23.02.2024 | 20,98 | 21,06 | 20,84 | 20,84 | 0,48% | 475,00 |
22.02.2024 | 20,34 | 20,74 | 20,34 | 20,74 | 2,37% | 928,00 |
21.02.2024 | 20,34 | 20,34 | 20,22 | 20,26 | 0,40% | 1.856,00 |
20.02.2024 | 20,86 | 20,86 | 20,18 | 20,18 | -2,98% | 2.814,00 |
19.02.2024 | 21,24 | 21,24 | 20,80 | 20,80 | -1,79% | 450,00 |
16.02.2024 | 20,76 | 21,28 | 20,76 | 21,18 | 2,72% | 1.840,00 |
15.02.2024 | 20,46 | 20,62 | 20,46 | 20,62 | 1,08% | 110,00 |
14.02.2024 | 20,70 | 20,70 | 20,40 | 20,40 | -2,76% | 150,00 |
13.02.2024 | 20,50 | 20,98 | 20,50 | 20,98 | 1,16% | 5.000,00 |
12.02.2024 | 20,12 | 20,74 | 20,12 | 20,74 | 3,96% | 1.542,00 |
09.02.2024 | 20,32 | 20,36 | 19,93 | 19,95 | -4,18% | 1.890,00 |
08.02.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -0,76% | - |
07.02.2024 | 21,70 | 21,70 | 20,64 | 20,98 | -2,51% | 2.823,00 |
06.02.2024 | 21,34 | 21,56 | 21,10 | 21,52 | 2,18% | 2.668,00 |
05.02.2024 | 21,38 | 21,60 | 21,04 | 21,06 | -2,05% | 1.068,00 |
02.02.2024 | 22,06 | 22,06 | 21,50 | 21,50 | -2,80% | 875,00 |
01.02.2024 | 22,04 | 22,12 | 21,90 | 22,12 | 0,45% | 240,00 |
31.01.2024 | 22,04 | 22,04 | 22,02 | 22,02 | -1,17% | 221,00 |
30.01.2024 | 22,16 | 22,28 | 22,16 | 22,28 | 0,00% | 115,00 |
29.01.2024 | 22,24 | 22,28 | 22,24 | 22,28 | -0,27% | 395,00 |
26.01.2024 | 21,20 | 22,34 | 21,20 | 22,34 | 4,49% | 1.000,00 |
25.01.2024 | 21,82 | 21,82 | 21,38 | 21,38 | -2,29% | 658,00 |
24.01.2024 | 21,24 | 21,88 | 21,24 | 21,88 | 4,19% | 1.328,00 |
23.01.2024 | 20,66 | 21,00 | 20,66 | 21,00 | 2,54% | 525,00 |
22.01.2024 | 20,80 | 20,92 | 20,48 | 20,48 | -2,57% | 905,00 |
19.01.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,00% | - |
18.01.2024 | 20,62 | 21,04 | 20,62 | 21,02 | 1,74% | 450,00 |
17.01.2024 | 20,84 | 20,84 | 20,46 | 20,66 | -1,43% | 1.101,00 |
16.01.2024 | 21,18 | 21,38 | 20,96 | 20,96 | -1,69% | 1.700,00 |
15.01.2024 | 21,68 | 21,68 | 21,32 | 21,32 | -0,84% | 1.430,00 |
12.01.2024 | 21,60 | 21,60 | 21,48 | 21,50 | 0,47% | 1.992,00 |
11.01.2024 | 21,46 | 21,80 | 21,40 | 21,40 | 0,75% | 2.950,00 |
10.01.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -2,30% | - |
09.01.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 2,16% | - |
08.01.2024 | 21,84 | 21,84 | 21,28 | 21,28 | -1,02% | 380,00 |
05.01.2024 | 21,72 | 21,72 | 21,50 | 21,50 | -1,29% | 550,00 |
04.01.2024 | 21,76 | 22,04 | 21,76 | 21,78 | 0,37% | 1.528,00 |
03.01.2024 | 22,82 | 22,82 | 21,50 | 21,70 | -4,66% | 1.740,00 |
02.01.2024 | 23,20 | 23,20 | 22,54 | 22,76 | 0,09% | 325,00 |
29.12.2023 | 22,74 | 22,74 | 22,74 | 22,74 | -0,61% | 30,00 |
28.12.2023 | 23,00 | 23,00 | 22,78 | 22,88 | -0,78% | 340,00 |
27.12.2023 | 22,60 | 23,06 | 22,54 | 23,06 | 3,22% | 1.185,00 |
22.12.2023 | 22,26 | 22,46 | 22,26 | 22,34 | 0,45% | 3.182,00 |
21.12.2023 | 22,00 | 22,24 | 22,00 | 22,24 | 0,00% | 40,00 |
20.12.2023 | 22,26 | 22,30 | 21,82 | 22,24 | 1,46% | 4.069,00 |
19.12.2023 | 20,94 | 21,92 | 20,94 | 21,92 | 1,67% | 150,00 |
18.12.2023 | 21,52 | 21,56 | 21,52 | 21,56 | 0,37% | 10,00 |
15.12.2023 | 20,92 | 21,78 | 20,92 | 21,48 | 3,87% | 2.738,00 |
14.12.2023 | 19,87 | 20,78 | 19,87 | 20,68 | 4,92% | 2.971,00 |
13.12.2023 | 19,90 | 20,00 | 19,67 | 19,71 | -2,14% | 2.936,00 |
12.12.2023 | 21,16 | 21,16 | 19,91 | 20,14 | -5,09% | 2.347,00 |
11.12.2023 | 21,50 | 21,74 | 20,88 | 21,22 | -1,39% | 8.500,00 |
08.12.2023 | 25,84 | 25,84 | 21,28 | 21,52 | -16,91% | 10.852,00 |