29,600€
-1,99%
Echtzeit-Aktienkurs Anglo American Platinum Ltd.
Bid:
Ask:
Aktienkurse zur Anglo American Platinum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,05 | 30,25 | 28,95 | 29,60 | -1,99% | 625,00 |
| 24.04.2025 | 30,00 | 30,40 | 30,00 | 30,20 | 1,00% | 720,00 |
| 23.04.2025 | 31,00 | 32,00 | 29,90 | 29,90 | -16,01% | 3.241,00 |
| 22.04.2025 | 36,10 | 36,10 | 34,90 | 35,60 | 0,00% | 435,00 |
| 17.04.2025 | 35,60 | 35,80 | 35,50 | 35,60 | 0,00% | 346,00 |
| 16.04.2025 | 33,50 | 35,60 | 33,50 | 35,60 | 3,19% | 600,00 |
| 15.04.2025 | 32,50 | 34,50 | 32,50 | 34,50 | 2,37% | 360,00 |
| 14.04.2025 | 31,20 | 33,70 | 31,20 | 33,70 | 11,96% | 5.180,00 |
| 11.04.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -4,75% | - |
| 10.04.2025 | 31,00 | 31,60 | 31,00 | 31,60 | -1,86% | 1.400,00 |
| 09.04.2025 | 28,60 | 32,20 | 28,60 | 32,20 | 4,55% | 1.456,00 |
| 08.04.2025 | 27,90 | 30,80 | 27,90 | 30,80 | 6,21% | 560,00 |
| 07.04.2025 | 27,70 | 29,00 | 26,50 | 29,00 | 1,05% | 1.644,00 |
| 04.04.2025 | 31,50 | 31,50 | 28,70 | 28,70 | -11,15% | 1.650,00 |
| 03.04.2025 | 34,10 | 34,10 | 32,30 | 32,30 | -9,52% | 670,00 |
| 02.04.2025 | 36,70 | 36,70 | 35,40 | 35,70 | -2,72% | 852,00 |
| 01.04.2025 | 36,80 | 38,00 | 36,70 | 36,70 | -1,34% | 550,00 |
| 31.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,36% | - |
| 28.03.2025 | 37,90 | 38,10 | 37,60 | 38,10 | 0,26% | 1.200,00 |
| 27.03.2025 | 38,40 | 38,40 | 38,00 | 38,00 | 0,26% | 75,00 |
| 26.03.2025 | 36,90 | 38,00 | 36,90 | 37,90 | 6,76% | 1.150,00 |
| 25.03.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -2,74% | - |
| 24.03.2025 | 36,50 | 36,60 | 36,50 | 36,50 | 2,53% | 1.000,00 |
| 21.03.2025 | 36,00 | 36,00 | 35,40 | 35,60 | -1,66% | 220,00 |
| 20.03.2025 | 36,50 | 37,90 | 36,20 | 36,20 | -1,09% | 1.336,00 |
| 19.03.2025 | 35,60 | 36,70 | 35,60 | 36,60 | 1,39% | 3.021,00 |
| 18.03.2025 | 35,20 | 36,10 | 35,20 | 36,10 | 5,56% | 450,00 |
| 17.03.2025 | 34,90 | 34,90 | 34,20 | 34,20 | -2,56% | 295,00 |
| 14.03.2025 | 34,50 | 35,10 | 34,40 | 35,10 | 3,24% | 585,00 |
| 13.03.2025 | 34,10 | 34,10 | 34,00 | 34,00 | 0,00% | 375,00 |
| 12.03.2025 | 35,30 | 35,30 | 34,00 | 34,00 | -2,02% | 600,00 |
| 11.03.2025 | 34,80 | 34,80 | 34,70 | 34,70 | 0,58% | 300,00 |
| 10.03.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -2,54% | - |
| 07.03.2025 | 33,50 | 36,10 | 33,50 | 35,40 | 7,27% | 1.420,00 |
| 06.03.2025 | 31,90 | 33,40 | 31,90 | 33,00 | 2,80% | 885,00 |
| 05.03.2025 | 30,90 | 32,10 | 30,90 | 32,10 | 6,29% | 650,00 |
| 04.03.2025 | 29,70 | 30,20 | 29,60 | 30,20 | -0,33% | 935,00 |
| 03.03.2025 | 29,30 | 30,30 | 29,30 | 30,30 | 2,71% | 375,00 |
| 28.02.2025 | 29,90 | 30,30 | 29,50 | 29,50 | -4,53% | 1.065,00 |
| 27.02.2025 | 30,70 | 31,30 | 30,70 | 30,90 | -1,28% | 900,00 |
| 26.02.2025 | 30,20 | 31,50 | 30,20 | 31,30 | 0,32% | 769,00 |
| 25.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 24.02.2025 | 31,50 | 31,50 | 31,40 | 31,40 | -1,88% | 80,00 |
| 21.02.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 1,27% | 80,00 |
| 20.02.2025 | 31,80 | 32,70 | 31,60 | 31,60 | -0,63% | 1.265,00 |
| 19.02.2025 | 33,70 | 33,70 | 31,80 | 31,80 | -6,47% | 109,00 |
| 18.02.2025 | 33,90 | 34,00 | 33,50 | 34,00 | -0,87% | 350,00 |
| 17.02.2025 | 35,60 | 35,60 | 34,30 | 34,30 | 3,31% | 380,00 |
| 14.02.2025 | 34,20 | 34,20 | 33,20 | 33,20 | -0,30% | 530,00 |
| 13.02.2025 | 33,70 | 33,70 | 33,30 | 33,30 | -1,48% | 44,00 |
| 12.02.2025 | 33,30 | 33,80 | 33,30 | 33,80 | 2,42% | 650,00 |
| 11.02.2025 | 34,10 | 34,10 | 33,00 | 33,00 | -1,20% | 545,00 |
| 10.02.2025 | 32,40 | 33,40 | 32,40 | 33,40 | -1,18% | 361,00 |
| 07.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,03% | - |
| 06.02.2025 | 34,60 | 34,60 | 34,50 | 34,50 | 0,58% | 50,00 |
| 05.02.2025 | 34,00 | 34,30 | 34,00 | 34,30 | 1,78% | 30,00 |
| 04.02.2025 | 33,20 | 34,30 | 33,20 | 33,70 | 2,12% | 295,00 |
| 03.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,08% | - |
| 31.01.2025 | 32,40 | 33,70 | 32,40 | 33,70 | 8,71% | 1.360,00 |
| 30.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 29.01.2025 | 29,10 | 31,00 | 29,10 | 31,00 | 6,16% | 100,00 |
| 28.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | 290,00 |
| 27.01.2025 | 30,30 | 30,30 | 29,50 | 29,50 | -6,35% | 650,00 |
| 24.01.2025 | 32,30 | 32,30 | 31,50 | 31,50 | 1,94% | 350,00 |
| 23.01.2025 | 32,00 | 32,00 | 30,90 | 30,90 | -0,64% | 930,00 |
| 22.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,89% | - |
| 21.01.2025 | 32,30 | 32,30 | 31,70 | 31,70 | -1,25% | 443,00 |
| 20.01.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 2,88% | - |
| 17.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,32% | - |
| 16.01.2025 | 32,20 | 32,20 | 31,30 | 31,30 | -2,80% | 322,00 |
| 15.01.2025 | 31,60 | 32,20 | 31,60 | 32,20 | -0,31% | 325,00 |
| 14.01.2025 | 32,50 | 32,50 | 32,30 | 32,30 | 2,54% | 355,00 |
| 13.01.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 1,94% | - |
| 10.01.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | - |
| 09.01.2025 | 30,70 | 31,40 | 30,70 | 31,00 | 0,00% | 1.170,00 |
| 08.01.2025 | 29,60 | 31,30 | 29,60 | 31,00 | 1,31% | 1.223,00 |
| 07.01.2025 | 29,50 | 30,60 | 29,50 | 30,60 | 2,68% | 205,00 |
| 06.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 100,00 |
| 03.01.2025 | 30,10 | 30,10 | 30,00 | 30,00 | -1,32% | 167,00 |
| 02.01.2025 | 29,40 | 30,40 | 29,40 | 30,40 | 5,56% | 467,00 |
| 30.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 34,00 |
| 27.12.2024 | 30,00 | 30,00 | 28,70 | 29,00 | -3,65% | 820,00 |
| 23.12.2024 | 30,70 | 30,70 | 30,10 | 30,10 | 0,33% | 36,00 |
| 20.12.2024 | 29,70 | 30,00 | 29,70 | 30,00 | 0,00% | 30,00 |
| 19.12.2024 | 30,30 | 30,30 | 30,00 | 30,00 | -1,64% | 50,00 |
| 18.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,97% | - |
| 17.12.2024 | 31,30 | 31,30 | 30,40 | 30,80 | -0,96% | 460,00 |
| 16.12.2024 | 31,00 | 32,30 | 31,00 | 31,10 | -1,89% | 735,00 |
| 13.12.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,94% | - |
| 12.12.2024 | 32,50 | 32,50 | 32,00 | 32,00 | 1,59% | 10,00 |
| 11.12.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,87% | - |
| 10.12.2024 | 31,10 | 32,10 | 31,10 | 32,10 | 0,00% | 115,00 |
| 09.12.2024 | 30,00 | 32,10 | 30,00 | 32,10 | 5,25% | 1.215,00 |
| 06.12.2024 | 30,60 | 31,40 | 30,50 | 30,50 | -0,33% | 1.650,00 |
| 05.12.2024 | 31,10 | 31,20 | 30,60 | 30,60 | -3,47% | 750,00 |
| 04.12.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,94% | - |
| 03.12.2024 | 31,20 | 32,00 | 31,20 | 32,00 | 3,23% | 300,00 |
| 02.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 29.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,31% | - |
| 28.11.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -2,26% | - |