83,080€
1,94%
Echtzeit-Aktienkurs AngloGold Ashanti plc
Bid:
Ask:
Aktienkurse zur AngloGold Ashanti plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 82,23 | 83,70 | 81,59 | 83,10 | 1,96% | 3.762,00 |
| 28.09.2026 | 83,75 | 83,78 | 79,92 | 81,50 | -6,54% | 2.392,00 |
| 25.09.2026 | 86,06 | 88,09 | 85,38 | 87,20 | 0,95% | 1.170,00 |
| 24.09.2026 | 86,83 | 87,81 | 84,92 | 86,38 | -0,38% | 141,00 |
| 23.09.2026 | 89,96 | 91,51 | 86,09 | 86,71 | -5,05% | 467,00 |
| 22.09.2026 | 88,34 | 91,79 | 85,35 | 91,32 | 2,86% | 385,00 |
| 21.09.2026 | 89,31 | 90,68 | 87,40 | 88,78 | -1,44% | 265,00 |
| 18.09.2026 | 89,85 | 91,31 | 87,36 | 90,08 | 1,51% | 650,00 |
| 17.09.2026 | 88,10 | 91,06 | 87,86 | 88,74 | 1,27% | 900,00 |
| 16.09.2026 | 88,24 | 89,40 | 85,75 | 87,63 | 1,14% | 491,00 |
| 15.09.2026 | 87,49 | 88,11 | 85,36 | 86,64 | -0,46% | 424,00 |
| 14.09.2026 | 90,01 | 90,03 | 85,95 | 87,04 | -3,05% | 816,00 |
| 11.09.2026 | 89,91 | 92,48 | 87,90 | 89,78 | 0,31% | 516,00 |
| 10.09.2026 | 93,38 | 93,82 | 86,99 | 89,50 | -4,11% | 756,00 |
| 09.09.2026 | 93,34 | 95,24 | 90,66 | 93,34 | 0,65% | 725,00 |
| 08.09.2026 | 95,15 | 95,54 | 92,70 | 92,74 | -2,00% | 859,00 |
| 07.09.2026 | 93,71 | 95,31 | 92,94 | 94,63 | 0,86% | 407,00 |
| 04.09.2026 | 95,58 | 97,66 | 92,62 | 93,82 | -2,41% | 838,00 |
| 03.09.2026 | 94,23 | 96,73 | 92,77 | 96,14 | 3,24% | 604,00 |
| 02.09.2026 | 93,22 | 95,57 | 92,34 | 93,12 | -0,19% | 1.034,00 |
| 01.09.2026 | 96,77 | 97,18 | 91,74 | 93,30 | -3,62% | 693,00 |
| 31.08.2026 | 96,56 | 99,15 | 95,54 | 96,80 | -0,80% | 1.191,00 |
| 28.08.2026 | 100,95 | 104,18 | 96,85 | 97,58 | -3,72% | 1.140,00 |
| 27.08.2026 | 101,98 | 103,73 | 99,84 | 101,35 | -0,25% | 1.630,00 |
| 26.08.2026 | 105,05 | 105,08 | 101,05 | 101,60 | -3,65% | 5.201,00 |
| 25.08.2026 | 103,05 | 105,70 | 100,75 | 105,45 | 2,08% | 1.932,00 |
| 24.08.2026 | 104,03 | 104,83 | 100,93 | 103,30 | -0,34% | 995,00 |
| 21.08.2026 | 98,33 | 104,33 | 97,49 | 103,65 | 5,06% | 4.213,00 |
| 20.08.2026 | 94,23 | 99,03 | 94,19 | 98,66 | 6,20% | 531,00 |
| 19.08.2026 | 84,31 | 93,15 | 84,19 | 92,90 | 19,22% | 1.598,00 |
| 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 |