29,000€
-3,33%
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 | 32,70 | 32,70 | 28,75 | 29,05 | -7,04% | - |
| 24.04.2025 | 32,35 | 32,35 | 29,35 | 31,25 | -0,95% | 150,00 |
| 23.04.2025 | 32,30 | 32,45 | 30,00 | 31,55 | -5,11% | 31.003,00 |
| 22.04.2025 | 33,80 | 36,05 | 33,10 | 33,25 | -6,47% | 2.000,00 |
| 17.04.2025 | 35,25 | 35,70 | 34,65 | 35,55 | 0,28% | - |
| 16.04.2025 | 33,10 | 35,80 | 33,10 | 35,45 | 6,62% | 1.000,00 |
| 15.04.2025 | 31,50 | 34,75 | 31,50 | 33,25 | 0,00% | 9.604,00 |
| 14.04.2025 | 30,60 | 33,60 | 30,60 | 33,25 | 5,72% | - |
| 11.04.2025 | 29,90 | 31,70 | 29,85 | 31,45 | 3,28% | - |
| 10.04.2025 | 31,75 | 32,90 | 29,05 | 30,45 | -8,42% | - |
| 09.04.2025 | 26,75 | 33,25 | 26,75 | 33,25 | 20,04% | 1.250,00 |
| 08.04.2025 | 28,45 | 30,90 | 27,70 | 27,70 | 0,00% | 30,00 |
| 07.04.2025 | 26,55 | 30,15 | 25,85 | 27,70 | -0,72% | 1.050,00 |
| 04.04.2025 | 31,40 | 32,35 | 27,05 | 27,90 | -11,85% | 3.160,00 |
| 03.04.2025 | 32,65 | 34,80 | 31,05 | 31,65 | -11,22% | 230,00 |
| 02.04.2025 | 36,90 | 36,95 | 34,45 | 35,65 | -2,86% | 100,00 |
| 01.04.2025 | 37,30 | 38,25 | 35,85 | 36,70 | -0,68% | 300,00 |
| 31.03.2025 | 35,75 | 38,15 | 35,70 | 36,95 | 10,79% | - |
| 28.03.2025 | 37,85 | 38,50 | 33,35 | 33,35 | -9,86% | - |
| 27.03.2025 | 38,80 | 38,85 | 36,90 | 37,00 | 0,82% | 9.039,00 |
| 26.03.2025 | 36,70 | 38,90 | 36,65 | 36,70 | -0,14% | 492,00 |
| 25.03.2025 | 36,75 | 36,80 | 35,40 | 36,75 | 5,91% | 510,00 |
| 24.03.2025 | 36,65 | 37,05 | 34,70 | 34,70 | -4,14% | - |
| 21.03.2025 | 37,30 | 37,35 | 35,55 | 36,20 | -1,36% | - |
| 20.03.2025 | 36,70 | 38,30 | 35,70 | 36,70 | 2,37% | - |
| 19.03.2025 | 35,65 | 37,30 | 35,60 | 35,85 | 0,00% | - |
| 18.03.2025 | 34,85 | 36,45 | 34,85 | 35,85 | 5,13% | 2.400,00 |
| 17.03.2025 | 34,40 | 35,10 | 33,80 | 34,10 | 0,74% | - |
| 14.03.2025 | 34,05 | 35,25 | 33,80 | 33,85 | 0,15% | - |
| 13.03.2025 | 34,20 | 34,45 | 32,85 | 33,80 | -2,17% | 800,00 |
| 12.03.2025 | 35,90 | 35,90 | 33,50 | 34,55 | -3,22% | - |
| 11.03.2025 | 34,80 | 36,65 | 34,15 | 35,70 | 4,69% | - |
| 10.03.2025 | 33,85 | 35,40 | 33,60 | 34,10 | -1,16% | 230,00 |
| 07.03.2025 | 33,40 | 36,55 | 33,40 | 34,50 | 5,18% | 850,00 |
| 06.03.2025 | 31,00 | 33,80 | 30,60 | 32,80 | 1,23% | 237,00 |
| 05.03.2025 | 30,75 | 32,45 | 30,60 | 32,40 | 5,19% | - |
| 04.03.2025 | 29,85 | 30,80 | 29,50 | 30,80 | 2,84% | - |
| 03.03.2025 | 29,40 | 30,45 | 29,05 | 29,95 | 0,84% | 2.000,00 |
| 28.02.2025 | 30,35 | 30,50 | 29,25 | 29,70 | -1,98% | 3.448,00 |
| 27.02.2025 | 31,55 | 31,55 | 29,85 | 30,30 | -1,46% | - |
| 26.02.2025 | 30,15 | 31,50 | 30,15 | 30,75 | 1,32% | 232,00 |
| 25.02.2025 | 31,10 | 31,45 | 29,65 | 30,35 | -1,78% | 200,00 |
| 24.02.2025 | 31,65 | 31,75 | 30,85 | 30,90 | -2,52% | 150,00 |
| 21.02.2025 | 32,60 | 32,60 | 31,20 | 31,70 | 0,48% | 1.600,00 |
| 20.02.2025 | 31,60 | 32,45 | 31,10 | 31,55 | 0,16% | 8.000,00 |
| 19.02.2025 | 33,55 | 34,10 | 31,15 | 31,50 | -4,83% | - |
| 18.02.2025 | 34,15 | 34,35 | 32,50 | 33,10 | -3,22% | 600,00 |
| 17.02.2025 | 33,60 | 36,05 | 33,60 | 34,20 | 1,48% | 785,00 |
| 14.02.2025 | 33,25 | 34,55 | 33,10 | 33,70 | 1,20% | - |
| 13.02.2025 | 33,50 | 34,40 | 32,85 | 33,30 | -1,77% | - |
| 12.02.2025 | 32,95 | 34,45 | 32,85 | 33,90 | 2,42% | - |
| 11.02.2025 | 33,65 | 34,60 | 32,80 | 33,10 | -3,50% | 500,00 |
| 10.02.2025 | 33,00 | 34,50 | 32,40 | 34,30 | 6,69% | 2.210,00 |
| 07.02.2025 | 33,95 | 34,35 | 32,15 | 32,15 | -5,16% | - |
| 06.02.2025 | 35,45 | 35,45 | 32,90 | 33,90 | -2,87% | 150,00 |
| 05.02.2025 | 33,65 | 35,35 | 33,65 | 34,90 | 1,75% | - |
| 04.02.2025 | 33,75 | 34,80 | 33,30 | 34,30 | 1,18% | - |
| 03.02.2025 | 33,15 | 34,35 | 32,35 | 33,90 | 0,59% | - |
| 31.01.2025 | 32,60 | 34,25 | 32,60 | 33,70 | 2,74% | - |
| 30.01.2025 | 31,15 | 33,00 | 31,05 | 32,80 | 5,30% | - |
| 29.01.2025 | 29,75 | 31,20 | 29,35 | 31,15 | 5,06% | - |
| 28.01.2025 | 29,70 | 29,85 | 29,20 | 29,65 | -0,50% | - |
| 27.01.2025 | 31,10 | 31,15 | 29,25 | 29,80 | -6,88% | - |
| 24.01.2025 | 32,15 | 32,80 | 31,45 | 32,00 | 0,95% | - |
| 23.01.2025 | 31,85 | 31,85 | 31,00 | 31,70 | -1,09% | - |
| 22.01.2025 | 32,35 | 32,35 | 31,35 | 32,05 | -0,77% | - |
| 21.01.2025 | 32,60 | 32,80 | 31,95 | 32,30 | 0,47% | - |
| 20.01.2025 | 31,90 | 33,10 | 31,90 | 32,15 | 0,00% | - |
| 17.01.2025 | 31,50 | 32,75 | 31,50 | 32,15 | 2,72% | - |
| 16.01.2025 | 32,45 | 32,85 | 31,15 | 31,30 | -4,28% | - |
| 15.01.2025 | 31,80 | 33,00 | 31,70 | 32,70 | 0,46% | - |
| 14.01.2025 | 32,80 | 33,00 | 31,90 | 32,55 | -0,15% | - |
| 13.01.2025 | 32,55 | 32,90 | 31,50 | 32,60 | 0,77% | - |
| 10.01.2025 | 30,90 | 32,50 | 30,90 | 32,35 | 5,55% | - |
| 09.01.2025 | 30,85 | 31,50 | 30,40 | 30,65 | -0,49% | - |
| 08.01.2025 | 29,90 | 31,30 | 29,85 | 30,80 | 3,70% | 163,00 |
| 07.01.2025 | 30,10 | 30,65 | 29,50 | 29,70 | -0,34% | 860,00 |
| 06.01.2025 | 29,95 | 30,50 | 29,15 | 29,80 | -0,17% | 400,00 |
| 03.01.2025 | 30,30 | 30,50 | 29,50 | 29,85 | -1,16% | - |
| 02.01.2025 | 29,20 | 30,40 | 29,20 | 30,20 | 5,23% | - |
| 30.12.2024 | 29,15 | 29,45 | 28,45 | 28,70 | -2,55% | - |
| 27.12.2024 | 30,20 | 30,35 | 28,80 | 29,45 | -3,44% | - |
| 23.12.2024 | 30,75 | 31,05 | 29,50 | 30,50 | -0,33% | - |
| 20.12.2024 | 29,65 | 30,70 | 29,45 | 30,60 | 2,68% | 1.620,00 |
| 19.12.2024 | 31,15 | 31,20 | 29,75 | 29,80 | -2,13% | 1.025,00 |
| 18.12.2024 | 30,65 | 31,95 | 30,45 | 30,45 | -1,30% | - |
| 17.12.2024 | 31,70 | 31,70 | 30,45 | 30,85 | -1,75% | - |
| 16.12.2024 | 31,80 | 32,05 | 31,10 | 31,40 | -1,10% | 500,00 |
| 13.12.2024 | 32,05 | 32,55 | 31,10 | 31,75 | -0,78% | 522,00 |
| 12.12.2024 | 32,25 | 33,30 | 31,75 | 32,00 | -1,23% | - |
| 11.12.2024 | 32,35 | 32,65 | 31,60 | 32,40 | 0,31% | - |
| 10.12.2024 | 31,80 | 32,45 | 31,20 | 32,30 | 0,78% | 46,00 |
| 09.12.2024 | 30,30 | 32,35 | 30,10 | 32,05 | 4,91% | - |
| 06.12.2024 | 31,05 | 31,20 | 30,35 | 30,55 | -1,29% | - |
| 05.12.2024 | 31,85 | 32,00 | 30,50 | 30,95 | -4,03% | 1.440,00 |
| 04.12.2024 | 32,10 | 32,35 | 31,20 | 32,25 | 0,16% | - |
| 03.12.2024 | 31,85 | 32,65 | 31,40 | 32,20 | 0,78% | - |
| 02.12.2024 | 31,95 | 32,10 | 31,05 | 31,95 | 0,31% | - |
| 29.11.2024 | 31,30 | 32,35 | 31,20 | 31,85 | 4,43% | 1.200,00 |
| 28.11.2024 | 30,70 | 31,50 | 30,15 | 30,50 | -0,65% | - |