88,160€
3,14%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 78,27 | 80,11 | 77,66 | 77,92 | 0,58% | 774,00 |
| 04.05.2026 | 79,20 | 80,03 | 77,20 | 77,47 | -3,26% | 2.056,00 |
| 30.04.2026 | 77,64 | 80,37 | 77,64 | 80,08 | 3,36% | 753,00 |
| 29.04.2026 | 80,56 | 80,91 | 77,13 | 77,48 | -3,44% | 1.784,00 |
| 28.04.2026 | 83,32 | 83,32 | 78,85 | 80,24 | -4,23% | 1.325,00 |
| 27.04.2026 | 84,49 | 85,48 | 82,47 | 83,78 | -1,23% | 37,00 |
| 24.04.2026 | 82,08 | 85,81 | 81,63 | 84,82 | 2,66% | 424,00 |
| 23.04.2026 | 83,92 | 83,98 | 80,78 | 82,62 | -2,04% | 1.714,00 |
| 22.04.2026 | 87,82 | 88,76 | 84,24 | 84,34 | -1,94% | 1.115,00 |
| 21.04.2026 | 90,14 | 90,42 | 85,52 | 86,01 | -4,88% | 1.992,00 |
| 20.04.2026 | 91,40 | 92,14 | 89,02 | 90,42 | -2,65% | 2.415,00 |
| 17.04.2026 | 88,54 | 94,12 | 87,10 | 92,88 | 4,93% | 1.827,00 |
| 16.04.2026 | 88,84 | 91,11 | 87,48 | 88,52 | -0,05% | 1.054,00 |
| 15.04.2026 | 93,10 | 93,30 | 88,50 | 88,56 | -4,82% | 1.402,00 |
| 14.04.2026 | 92,58 | 95,12 | 92,44 | 93,04 | 0,35% | 3.591,00 |
| 13.04.2026 | 92,02 | 93,21 | 90,72 | 92,72 | -0,37% | 1.923,00 |
| 10.04.2026 | 92,72 | 93,82 | 90,35 | 93,06 | 0,32% | 1.829,00 |
| 09.04.2026 | 92,16 | 93,09 | 90,21 | 92,76 | 0,87% | 2.499,00 |
| 08.04.2026 | 91,50 | 97,86 | 90,12 | 91,96 | 5,29% | 3.662,00 |
| 07.04.2026 | 87,78 | 88,64 | 84,79 | 87,34 | -0,50% | 548,00 |
| 02.04.2026 | 87,13 | 89,68 | 83,39 | 87,78 | -1,77% | 2.939,00 |
| 01.04.2026 | 84,78 | 90,54 | 84,37 | 89,36 | 5,91% | 9.761,00 |
| 31.03.2026 | 80,04 | 85,07 | 79,72 | 84,37 | 6,93% | 1.254,00 |
| 30.03.2026 | 77,92 | 81,33 | 76,81 | 78,90 | 2,02% | 1.624,00 |
| 27.03.2026 | 76,22 | 77,89 | 73,59 | 77,34 | 3,62% | 184,00 |
| 26.03.2026 | 76,28 | 77,62 | 73,86 | 74,64 | -3,67% | 367,00 |
| 25.03.2026 | 76,00 | 80,46 | 75,99 | 77,48 | 3,64% | 1.713,00 |
| 24.03.2026 | 73,58 | 75,24 | 71,14 | 74,76 | 1,36% | 971,00 |
| 23.03.2026 | 65,55 | 74,25 | 63,76 | 73,76 | 5,36% | 4.992,00 |
| 20.03.2026 | 74,42 | 77,60 | 68,94 | 70,01 | -5,34% | 2.917,00 |
| 19.03.2026 | 78,88 | 80,60 | 69,33 | 73,96 | -7,83% | 4.818,00 |
| 18.03.2026 | 83,58 | 83,64 | 76,88 | 80,24 | -3,72% | 1.929,00 |
| 17.03.2026 | 84,12 | 84,61 | 82,28 | 83,34 | -0,76% | 866,00 |
| 16.03.2026 | 82,78 | 84,67 | 79,78 | 83,98 | 0,91% | 1.693,00 |
| 13.03.2026 | 89,38 | 89,38 | 82,48 | 83,22 | -8,69% | 2.367,00 |
| 12.03.2026 | 91,10 | 93,50 | 89,33 | 91,14 | -0,46% | 1.038,00 |
| 11.03.2026 | 93,44 | 93,44 | 88,18 | 91,56 | -1,99% | 4.351,00 |
| 10.03.2026 | 93,98 | 95,52 | 92,69 | 93,42 | -0,06% | 6.576,00 |
| 09.03.2026 | 91,30 | 94,18 | 87,70 | 93,48 | 1,96% | 2.112,00 |
| 06.03.2026 | 94,03 | 94,06 | 88,42 | 91,68 | -1,08% | 859,00 |
| 05.03.2026 | 97,48 | 98,26 | 90,90 | 92,68 | -4,51% | 2.234,00 |
| 04.03.2026 | 99,15 | 101,53 | 95,42 | 97,06 | -1,68% | 1.365,00 |
| 03.03.2026 | 108,15 | 108,28 | 95,26 | 98,72 | -9,97% | 5.801,00 |
| 02.03.2026 | 111,03 | 113,00 | 105,50 | 109,65 | 1,57% | 1.141,00 |
| 27.02.2026 | 106,03 | 108,53 | 103,75 | 107,95 | 1,36% | 546,00 |
| 26.02.2026 | 105,43 | 106,98 | 102,20 | 106,50 | 0,61% | 1.590,00 |
| 25.02.2026 | 105,98 | 108,85 | 104,90 | 105,85 | 0,05% | 1.596,00 |
| 24.02.2026 | 103,20 | 106,80 | 98,70 | 105,80 | 2,77% | 1.220,00 |
| 23.02.2026 | 96,75 | 103,23 | 94,86 | 102,95 | 6,16% | 1.254,00 |
| 20.02.2026 | 92,34 | 97,18 | 89,17 | 96,98 | 6,15% | 3.172,00 |
| 19.02.2026 | 92,58 | 92,68 | 87,93 | 91,36 | -0,63% | 438,00 |
| 18.02.2026 | 89,90 | 93,36 | 87,25 | 91,94 | 2,66% | 3.416,00 |
| 17.02.2026 | 92,04 | 92,04 | 86,70 | 89,56 | -3,03% | 2.098,00 |
| 16.02.2026 | 90,67 | 92,68 | 90,18 | 92,36 | -0,13% | 306,00 |
| 13.02.2026 | 89,32 | 92,63 | 88,59 | 92,48 | 4,54% | 1.188,00 |
| 12.02.2026 | 94,44 | 95,70 | 88,20 | 88,46 | -6,25% | 2.218,00 |
| 11.02.2026 | 91,38 | 94,98 | 90,93 | 94,36 | 3,53% | 2.142,00 |
| 10.02.2026 | 89,07 | 91,31 | 87,49 | 91,14 | 1,24% | 1.078,00 |
| 09.02.2026 | 88,82 | 90,55 | 85,75 | 90,02 | 2,37% | 1.575,00 |
| 06.02.2026 | 83,63 | 89,45 | 82,52 | 87,94 | 6,07% | 1.162,00 |
| 05.02.2026 | 85,72 | 85,72 | 81,54 | 82,91 | -3,50% | 6.538,00 |
| 04.02.2026 | 87,36 | 89,44 | 81,44 | 85,92 | 0,99% | 958,00 |
| 03.02.2026 | 86,49 | 86,59 | 82,63 | 85,08 | 5,61% | 1.642,00 |
| 02.02.2026 | 69,06 | 81,94 | 67,04 | 80,56 | 2,22% | 2.481,00 |
| 30.01.2026 | 87,06 | 87,12 | 77,14 | 78,81 | -11,85% | 6.799,00 |
| 29.01.2026 | 98,60 | 98,62 | 86,33 | 89,40 | -7,85% | 3.814,00 |
| 28.01.2026 | 92,41 | 97,12 | 91,31 | 97,02 | 6,69% | 1.646,00 |
| 27.01.2026 | 91,44 | 92,69 | 86,86 | 90,94 | -0,02% | 2.394,00 |
| 26.01.2026 | 91,56 | 95,42 | 90,14 | 90,96 | 1,47% | 2.962,00 |
| 23.01.2026 | 88,30 | 90,45 | 86,03 | 89,64 | 2,28% | 2.928,00 |
| 22.01.2026 | 86,50 | 89,22 | 84,19 | 87,64 | 0,50% | 1.160,00 |
| 21.01.2026 | 94,56 | 94,56 | 86,08 | 87,20 | -4,39% | 3.373,00 |
| 20.01.2026 | 87,23 | 91,30 | 86,52 | 91,20 | 6,67% | 2.245,00 |
| 19.01.2026 | 87,09 | 88,03 | 85,38 | 85,50 | 0,09% | 1.488,00 |
| 16.01.2026 | 84,76 | 85,61 | 82,43 | 85,42 | 0,60% | 1.139,00 |
| 15.01.2026 | 85,68 | 86,72 | 84,38 | 84,91 | -0,43% | 2.911,00 |
| 14.01.2026 | 84,38 | 87,01 | 83,42 | 85,28 | 1,74% | 2.257,00 |
| 13.01.2026 | 82,72 | 85,39 | 82,18 | 83,82 | 1,35% | 2.521,00 |
| 12.01.2026 | 80,12 | 84,37 | 79,73 | 82,70 | 4,31% | 693,00 |
| 09.01.2026 | 77,84 | 79,68 | 77,13 | 79,28 | 1,25% | 1.235,00 |
| 08.01.2026 | 79,04 | 79,38 | 75,93 | 78,30 | -1,51% | 5.906,00 |
| 07.01.2026 | 79,98 | 80,07 | 76,50 | 79,50 | -0,85% | 3.204,00 |
| 06.01.2026 | 76,20 | 80,27 | 74,85 | 80,18 | 5,67% | 692,00 |
| 05.01.2026 | 74,56 | 77,13 | 73,86 | 75,88 | 3,72% | 6.417,00 |
| 02.01.2026 | 74,62 | 75,36 | 70,64 | 73,16 | -2,27% | 2.157,00 |
| 30.12.2025 | 72,73 | 75,06 | 72,64 | 74,86 | 3,91% | 1.129,00 |
| 29.12.2025 | 76,83 | 77,42 | 71,15 | 72,04 | -5,16% | 1.252,00 |
| 23.12.2025 | 76,38 | 78,12 | 74,91 | 75,96 | -0,73% | 1.664,00 |
| 22.12.2025 | 74,30 | 77,32 | 73,59 | 76,52 | 3,80% | 1.507,00 |
| 19.12.2025 | 73,10 | 75,00 | 70,95 | 73,72 | 0,93% | 763,00 |
| 18.12.2025 | 72,16 | 74,27 | 71,05 | 73,04 | 1,02% | 3.572,00 |
| 17.12.2025 | 71,88 | 73,03 | 70,89 | 72,30 | 1,20% | 1.106,00 |
| 16.12.2025 | 71,20 | 73,20 | 70,37 | 71,44 | -0,53% | 1.350,00 |
| 15.12.2025 | 71,51 | 73,23 | 70,65 | 71,82 | 1,61% | 2.070,00 |
| 12.12.2025 | 72,84 | 74,06 | 70,11 | 70,68 | -3,36% | 1.117,00 |
| 11.12.2025 | 68,95 | 73,50 | 68,64 | 73,14 | 3,89% | 1.698,00 |
| 10.12.2025 | 68,68 | 71,08 | 67,99 | 70,40 | 1,94% | 9.888,00 |
| 09.12.2025 | 67,10 | 69,19 | 66,60 | 69,06 | 1,80% | 1.385,00 |
| 08.12.2025 | 70,72 | 71,36 | 67,68 | 67,84 | -4,32% | 8.010,00 |
| 05.12.2025 | 71,51 | 73,72 | 70,72 | 70,90 | -0,81% | 2.832,00 |