25,605€
4,81%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 24,71 | 26,13 | 24,61 | 25,60 | 4,77% | 350,00 |
| 09.05.2025 | 23,89 | 24,43 | 23,89 | 24,43 | 1,75% | 840,00 |
| 08.05.2025 | 24,44 | 24,44 | 24,01 | 24,01 | -1,96% | 550,00 |
| 07.05.2025 | 24,47 | 24,80 | 24,47 | 24,49 | 0,62% | 182,00 |
| 06.05.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -1,70% | - |
| 05.05.2025 | 25,27 | 25,27 | 24,50 | 24,76 | -1,90% | 278,00 |
| 02.05.2025 | 24,67 | 25,24 | 24,67 | 25,24 | 2,06% | 100,00 |
| 30.04.2025 | 24,64 | 24,73 | 24,64 | 24,73 | -1,43% | 200,00 |
| 29.04.2025 | 24,72 | 25,09 | 24,72 | 25,09 | -0,28% | 200,00 |
| 28.04.2025 | 25,01 | 25,16 | 25,01 | 25,16 | 0,32% | 60,00 |
| 25.04.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 3,08% | - |
| 24.04.2025 | 24,53 | 24,53 | 24,33 | 24,33 | -0,04% | 200,00 |
| 23.04.2025 | 23,82 | 24,34 | 23,82 | 24,34 | 4,20% | 200,00 |
| 22.04.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,17% | - |
| 17.04.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 0,60% | - |
| 16.04.2025 | 23,44 | 23,44 | 23,18 | 23,18 | -2,24% | 430,00 |
| 15.04.2025 | 22,89 | 23,71 | 22,89 | 23,71 | 2,07% | 14,00 |
| 14.04.2025 | 23,20 | 23,23 | 23,03 | 23,23 | 6,46% | 130,00 |
| 11.04.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -2,06% | - |
| 10.04.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 6,65% | - |
| 09.04.2025 | 21,10 | 21,10 | 20,53 | 20,89 | -1,60% | 583,00 |
| 08.04.2025 | 21,57 | 21,57 | 21,23 | 21,23 | -3,06% | 50,00 |
| 07.04.2025 | 20,05 | 22,25 | 19,77 | 21,90 | 2,72% | 3.382,00 |
| 04.04.2025 | 23,64 | 23,64 | 21,32 | 21,32 | -10,16% | 735,00 |
| 03.04.2025 | 24,98 | 24,98 | 23,73 | 23,73 | -6,90% | 1.390,00 |
| 02.04.2025 | 25,49 | 25,49 | 25,49 | 25,49 | -0,55% | - |
| 01.04.2025 | 25,65 | 25,65 | 25,63 | 25,63 | -0,74% | 100,00 |
| 31.03.2025 | 26,42 | 26,42 | 25,81 | 25,82 | -5,77% | 2.420,00 |
| 28.03.2025 | 27,56 | 27,56 | 27,40 | 27,40 | -0,76% | 370,00 |
| 27.03.2025 | 28,37 | 28,37 | 27,61 | 27,61 | -3,76% | 1.130,00 |
| 26.03.2025 | 28,63 | 28,69 | 28,63 | 28,69 | 1,06% | 200,00 |
| 25.03.2025 | 27,46 | 28,39 | 27,46 | 28,39 | 2,45% | 1.143,00 |
| 24.03.2025 | 27,15 | 27,71 | 27,15 | 27,71 | 1,95% | 38,00 |
| 21.03.2025 | 27,93 | 27,93 | 27,18 | 27,18 | -3,62% | 250,00 |
| 20.03.2025 | 28,18 | 28,20 | 28,18 | 28,20 | -0,25% | 265,00 |
| 19.03.2025 | 27,73 | 28,27 | 27,73 | 28,27 | 0,50% | 5,00 |
| 18.03.2025 | 27,85 | 28,13 | 27,85 | 28,13 | 2,85% | 200,00 |
| 17.03.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -1,23% | - |
| 14.03.2025 | 26,95 | 27,69 | 26,95 | 27,69 | 3,55% | 1.700,00 |
| 13.03.2025 | 26,54 | 26,74 | 26,54 | 26,74 | -2,16% | 1.030,00 |
| 12.03.2025 | 26,65 | 27,33 | 26,65 | 27,33 | 1,49% | 1.000,00 |
| 11.03.2025 | 26,93 | 26,93 | 26,93 | 26,93 | -3,16% | - |
| 10.03.2025 | 28,24 | 28,28 | 27,81 | 27,81 | -3,20% | 801,00 |
| 07.03.2025 | 29,00 | 29,00 | 28,73 | 28,73 | -1,07% | 50,00 |
| 06.03.2025 | 28,57 | 29,08 | 28,57 | 29,04 | 3,86% | 2.000,00 |
| 05.03.2025 | 27,66 | 27,96 | 27,66 | 27,96 | 0,94% | 200,00 |
| 04.03.2025 | 28,13 | 28,14 | 27,70 | 27,70 | -2,70% | 2.045,00 |
| 03.03.2025 | 28,35 | 29,12 | 28,35 | 28,47 | -0,04% | 2.330,00 |
| 28.02.2025 | 28,11 | 28,48 | 28,11 | 28,48 | 1,14% | 40,00 |
| 27.02.2025 | 28,97 | 28,97 | 28,16 | 28,16 | 0,28% | 639,00 |
| 26.02.2025 | 28,11 | 28,11 | 28,08 | 28,08 | -2,64% | 200,00 |
| 25.02.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 1,26% | 25,00 |
| 24.02.2025 | 29,44 | 29,44 | 28,48 | 28,48 | -3,00% | 55,00 |
| 21.02.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 3,89% | - |
| 20.02.2025 | 28,10 | 28,26 | 28,10 | 28,26 | -3,29% | 200,00 |
| 19.02.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -2,11% | - |
| 18.02.2025 | 29,28 | 29,85 | 29,28 | 29,85 | -0,33% | 35,00 |
| 17.02.2025 | 30,09 | 30,09 | 29,90 | 29,95 | 0,88% | 800,00 |
| 14.02.2025 | 29,53 | 29,69 | 29,53 | 29,69 | 0,85% | 200,00 |
| 13.02.2025 | 29,48 | 29,48 | 29,44 | 29,44 | 0,17% | - |
| 12.02.2025 | 29,24 | 29,39 | 29,13 | 29,39 | 1,14% | 3.520,00 |
| 11.02.2025 | 29,98 | 29,98 | 29,06 | 29,06 | -3,46% | 30,00 |
| 10.02.2025 | 29,56 | 30,10 | 29,31 | 30,10 | 2,73% | 1.739,00 |
| 07.02.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,27% | - |
| 06.02.2025 | 28,44 | 29,76 | 28,44 | 29,38 | 5,49% | 220,00 |
| 05.02.2025 | 28,00 | 28,00 | 27,85 | 27,85 | -1,35% | 139,00 |
| 04.02.2025 | 28,13 | 28,23 | 28,13 | 28,23 | 2,47% | 50,00 |
| 03.02.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -2,82% | 200,00 |
| 31.01.2025 | 28,52 | 28,52 | 28,35 | 28,35 | 0,32% | 3.060,00 |
| 30.01.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,11% | - |
| 29.01.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 0,00% | - |
| 28.01.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -0,28% | - |
| 27.01.2025 | 29,32 | 29,32 | 28,31 | 28,31 | -5,92% | 1.750,00 |
| 24.01.2025 | 30,00 | 30,82 | 30,00 | 30,09 | 1,55% | 7.780,00 |
| 23.01.2025 | 30,11 | 30,11 | 29,63 | 29,63 | -1,36% | 100,00 |
| 22.01.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -1,54% | - |
| 21.01.2025 | 30,43 | 30,53 | 30,43 | 30,51 | 0,83% | 3.593,00 |
| 20.01.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 0,63% | 330,00 |
| 17.01.2025 | 29,22 | 30,10 | 29,22 | 30,07 | 2,73% | 2.048,00 |
| 16.01.2025 | 29,10 | 29,27 | 29,10 | 29,27 | 0,52% | 200,00 |
| 15.01.2025 | 29,18 | 29,18 | 29,11 | 29,12 | -0,78% | 170,00 |
| 14.01.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,00% | - |
| 13.01.2025 | 28,68 | 29,35 | 28,68 | 29,35 | 1,98% | 527,00 |
| 10.01.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -1,13% | - |
| 09.01.2025 | 28,12 | 29,37 | 28,12 | 29,11 | 2,10% | 299,00 |
| 08.01.2025 | 28,51 | 28,51 | 28,51 | 28,51 | -1,11% | - |
| 07.01.2025 | 28,73 | 28,83 | 28,73 | 28,83 | 1,73% | 90,00 |
| 06.01.2025 | 28,46 | 28,47 | 28,07 | 28,34 | -1,15% | 379,00 |
| 03.01.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 0,88% | - |
| 02.01.2025 | 28,00 | 28,42 | 28,00 | 28,42 | 1,07% | 650,00 |
| 30.12.2024 | 28,31 | 28,31 | 28,12 | 28,12 | -0,32% | 200,00 |
| 27.12.2024 | 28,60 | 28,60 | 28,18 | 28,21 | 1,37% | 1.500,00 |
| 23.12.2024 | 27,79 | 27,83 | 27,79 | 27,83 | -1,17% | 75,00 |
| 20.12.2024 | 28,13 | 28,16 | 27,90 | 28,16 | -0,35% | 1.230,00 |
| 19.12.2024 | 28,84 | 28,84 | 28,03 | 28,26 | -3,68% | 270,00 |
| 18.12.2024 | 29,29 | 29,34 | 29,29 | 29,34 | -0,34% | 32,00 |
| 17.12.2024 | 28,93 | 29,44 | 28,93 | 29,44 | 0,72% | 812,00 |
| 16.12.2024 | 29,58 | 29,58 | 29,23 | 29,23 | -2,89% | 20,00 |
| 13.12.2024 | 30,27 | 30,42 | 30,10 | 30,10 | -0,89% | 550,00 |
| 12.12.2024 | 30,64 | 30,64 | 30,37 | 30,37 | -1,49% | 750,00 |