28,285€
0,80%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,17 | 28,63 | 28,16 | 28,28 | 0,77% | 1.925,00 |
| 21.11.2024 | 28,27 | 28,27 | 28,06 | 28,06 | -0,64% | 115,00 |
| 20.11.2024 | 27,57 | 28,24 | 27,57 | 28,24 | 1,66% | 100,00 |
| 19.11.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 3,04% | - |
| 18.11.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 1,97% | 140,00 |
| 15.11.2024 | 26,44 | 26,44 | 26,44 | 26,44 | -1,67% | - |
| 14.11.2024 | 26,67 | 26,89 | 26,67 | 26,89 | -0,41% | 121,00 |
| 13.11.2024 | 26,39 | 27,00 | 26,39 | 27,00 | 2,16% | 32,00 |
| 12.11.2024 | 27,88 | 27,88 | 26,43 | 26,43 | -6,41% | 595,00 |
| 11.11.2024 | 28,48 | 28,66 | 28,24 | 28,24 | -2,75% | 2.000,00 |
| 08.11.2024 | 29,94 | 29,94 | 29,04 | 29,04 | -1,76% | 75,00 |
| 07.11.2024 | 28,82 | 29,56 | 28,82 | 29,56 | 3,36% | 104,00 |
| 06.11.2024 | 29,04 | 29,04 | 28,60 | 28,60 | 0,53% | 35,00 |
| 05.11.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -1,56% | - |
| 04.11.2024 | 28,69 | 28,90 | 28,69 | 28,90 | 1,69% | 300,00 |
| 01.11.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,28% | - |
| 31.10.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -3,83% | - |
| 30.10.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -1,41% | - |
| 29.10.2024 | 29,64 | 29,89 | 29,64 | 29,89 | 1,39% | 340,00 |
| 28.10.2024 | 29,25 | 29,48 | 29,25 | 29,48 | 1,34% | 438,00 |
| 25.10.2024 | 29,03 | 29,09 | 29,03 | 29,09 | 0,03% | 530,00 |
| 24.10.2024 | 28,08 | 29,08 | 28,08 | 29,08 | 1,11% | 110,00 |
| 23.10.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 0,28% | - |
| 22.10.2024 | 28,15 | 28,78 | 28,15 | 28,68 | 0,56% | 500,00 |
| 21.10.2024 | 29,12 | 29,12 | 28,48 | 28,52 | -1,66% | 5.571,00 |
| 18.10.2024 | 28,21 | 29,00 | 28,21 | 29,00 | 3,35% | 40,00 |
| 17.10.2024 | 27,67 | 28,06 | 27,67 | 28,06 | 2,48% | 100,00 |
| 16.10.2024 | 26,56 | 27,38 | 26,56 | 27,38 | 2,97% | 750,00 |
| 15.10.2024 | 27,76 | 27,86 | 26,59 | 26,59 | -2,92% | 5.081,00 |
| 14.10.2024 | 27,60 | 27,79 | 27,39 | 27,39 | -1,65% | 1.362,00 |
| 11.10.2024 | 27,50 | 27,85 | 27,50 | 27,85 | 1,68% | 191,00 |
| 10.10.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 0,74% | - |
| 09.10.2024 | 26,83 | 27,52 | 26,83 | 27,19 | -1,31% | 885,00 |
| 08.10.2024 | 28,54 | 28,54 | 27,55 | 27,55 | -4,74% | 11,00 |
| 07.10.2024 | 28,64 | 29,20 | 28,64 | 28,92 | 1,54% | 42,00 |
| 04.10.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -3,16% | - |
| 03.10.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -0,94% | - |
| 02.10.2024 | 28,92 | 29,69 | 28,92 | 29,69 | 1,47% | 400,00 |
| 01.10.2024 | 28,81 | 29,49 | 28,81 | 29,26 | 0,31% | 430,00 |
| 30.09.2024 | 29,10 | 29,17 | 29,10 | 29,17 | -0,34% | 74,00 |
| 27.09.2024 | 28,93 | 29,34 | 28,93 | 29,27 | -0,27% | 208,00 |
| 26.09.2024 | 27,60 | 29,35 | 27,60 | 29,35 | 9,23% | 100,00 |
| 25.09.2024 | 26,87 | 26,87 | 26,87 | 26,87 | 4,31% | - |
| 24.09.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 0,86% | - |
| 23.09.2024 | 25,26 | 25,54 | 25,26 | 25,54 | -1,31% | 430,00 |
| 20.09.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 1,65% | - |
| 19.09.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 1,47% | - |
| 18.09.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,60% | 30,00 |
| 17.09.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,04% | - |
| 16.09.2024 | 24,70 | 24,93 | 24,70 | 24,93 | 2,05% | 280,00 |
| 13.09.2024 | 24,43 | 24,43 | 24,43 | 24,43 | -0,93% | - |
| 12.09.2024 | 23,86 | 24,66 | 23,86 | 24,66 | 1,90% | 23,00 |
| 11.09.2024 | 23,90 | 24,20 | 23,53 | 24,20 | 1,34% | 853,00 |
| 10.09.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -1,28% | - |
| 09.09.2024 | 23,92 | 24,26 | 23,92 | 24,19 | 0,04% | 703,00 |
| 06.09.2024 | 24,82 | 24,82 | 24,00 | 24,18 | -2,30% | 1.060,00 |
| 05.09.2024 | 24,83 | 24,83 | 24,75 | 24,75 | -1,00% | 50,00 |
| 04.09.2024 | 24,77 | 25,00 | 24,48 | 25,00 | -3,55% | 1.607,00 |
| 03.09.2024 | 26,40 | 26,40 | 25,92 | 25,92 | -1,48% | 60,00 |
| 02.09.2024 | 26,22 | 26,31 | 26,22 | 26,31 | -0,94% | 200,00 |
| 30.08.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -0,23% | - |
| 29.08.2024 | 26,62 | 26,62 | 26,62 | 26,62 | -1,66% | 80,00 |
| 28.08.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -0,15% | - |
| 27.08.2024 | 26,86 | 27,30 | 26,86 | 27,11 | 0,78% | 1.500,00 |
| 26.08.2024 | 26,45 | 26,90 | 26,45 | 26,90 | 1,43% | 187,00 |
| 23.08.2024 | 26,12 | 26,52 | 26,12 | 26,52 | -0,71% | 64,00 |
| 22.08.2024 | 26,71 | 26,71 | 26,71 | 26,71 | 1,37% | - |
| 21.08.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 1,42% | - |
| 20.08.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 0,46% | - |
| 19.08.2024 | 25,43 | 25,86 | 25,43 | 25,86 | 2,46% | 200,00 |
| 16.08.2024 | 25,37 | 25,37 | 25,24 | 25,24 | -0,28% | 300,00 |
| 15.08.2024 | 25,32 | 25,32 | 25,31 | 25,31 | -1,86% | 100,00 |
| 14.08.2024 | 25,84 | 25,84 | 25,79 | 25,79 | -1,23% | 93,00 |
| 13.08.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -0,57% | - |
| 12.08.2024 | 26,08 | 26,26 | 26,08 | 26,26 | 0,65% | 50,00 |
| 09.08.2024 | 25,77 | 26,64 | 25,77 | 26,09 | 4,03% | 239,00 |
| 08.08.2024 | 25,33 | 25,33 | 25,00 | 25,08 | -1,76% | 120,00 |
| 07.08.2024 | 25,79 | 25,82 | 25,53 | 25,53 | 0,27% | 90,00 |
| 06.08.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,08% | - |
| 05.08.2024 | 25,68 | 25,68 | 25,08 | 25,44 | -5,43% | 1.157,00 |
| 02.08.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -3,76% | - |
| 01.08.2024 | 27,91 | 27,95 | 27,91 | 27,95 | -0,04% | 150,00 |
| 31.07.2024 | 27,28 | 27,96 | 27,28 | 27,96 | 1,16% | 70,00 |
| 30.07.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -1,99% | - |
| 29.07.2024 | 28,29 | 28,29 | 28,20 | 28,20 | -0,42% | 495,00 |
| 26.07.2024 | 26,66 | 28,32 | 26,66 | 28,32 | 8,17% | 600,00 |
| 25.07.2024 | 25,76 | 26,25 | 25,76 | 26,18 | 2,51% | 1.536,00 |
| 24.07.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -2,11% | - |
| 23.07.2024 | 26,42 | 26,42 | 26,09 | 26,09 | -0,57% | 55,00 |
| 22.07.2024 | 26,62 | 26,72 | 26,24 | 26,24 | -2,81% | 261,00 |
| 19.07.2024 | 27,09 | 27,09 | 27,00 | 27,00 | -1,24% | 200,00 |
| 18.07.2024 | 27,11 | 27,34 | 27,11 | 27,34 | 0,44% | 980,00 |
| 17.07.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -2,05% | - |
| 16.07.2024 | 28,06 | 28,06 | 27,79 | 27,79 | -1,52% | 387,00 |
| 15.07.2024 | 28,63 | 28,63 | 28,22 | 28,22 | -0,56% | 250,00 |
| 12.07.2024 | 28,23 | 28,38 | 28,23 | 28,38 | 0,78% | 500,00 |
| 11.07.2024 | 28,11 | 28,16 | 28,11 | 28,16 | -0,85% | 12,00 |
| 10.07.2024 | 27,82 | 28,40 | 27,82 | 28,40 | 0,18% | 100,00 |
| 09.07.2024 | 28,41 | 28,41 | 28,35 | 28,35 | -0,21% | 650,00 |
| 08.07.2024 | 28,41 | 28,41 | 28,41 | 28,41 | 0,42% | - |