24,680€
-4,42%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,52 | 25,68 | 24,52 | 24,91 | -2,31% | - |
| 15.05.2025 | 26,03 | 26,05 | 24,84 | 25,50 | -2,24% | - |
| 14.05.2025 | 26,58 | 26,76 | 25,95 | 26,09 | -1,62% | - |
| 13.05.2025 | 25,49 | 26,62 | 25,49 | 26,52 | 4,25% | - |
| 12.05.2025 | 24,76 | 26,20 | 24,66 | 25,44 | 4,71% | - |
| 09.05.2025 | 24,16 | 24,75 | 24,04 | 24,29 | 1,44% | - |
| 08.05.2025 | 24,57 | 24,57 | 23,80 | 23,95 | -1,72% | 300,00 |
| 07.05.2025 | 24,58 | 24,86 | 24,12 | 24,37 | -0,16% | - |
| 06.05.2025 | 24,55 | 24,98 | 23,72 | 24,41 | -0,79% | - |
| 05.05.2025 | 25,28 | 26,36 | 24,07 | 24,60 | -2,81% | - |
| 02.05.2025 | 24,91 | 25,42 | 24,83 | 25,31 | 3,84% | 1.200,00 |
| 30.04.2025 | 24,25 | 24,58 | 23,36 | 24,38 | -2,09% | 90,00 |
| 29.04.2025 | 24,95 | 25,59 | 24,44 | 24,90 | -0,02% | 2.200,00 |
| 28.04.2025 | 25,16 | 25,34 | 24,85 | 24,90 | -1,46% | 1.500,00 |
| 25.04.2025 | 25,34 | 25,38 | 24,05 | 25,27 | 0,14% | 10,00 |
| 24.04.2025 | 24,59 | 25,34 | 24,13 | 25,24 | 2,58% | 155,00 |
| 23.04.2025 | 23,97 | 25,62 | 23,85 | 24,60 | 3,62% | - |
| 22.04.2025 | 23,47 | 23,98 | 22,92 | 23,74 | 0,68% | 350,00 |
| 17.04.2025 | 23,51 | 24,03 | 22,78 | 23,58 | 1,64% | 650,00 |
| 16.04.2025 | 23,55 | 23,62 | 22,64 | 23,20 | -3,11% | - |
| 15.04.2025 | 23,03 | 24,04 | 23,02 | 23,95 | 4,04% | - |
| 14.04.2025 | 23,27 | 23,36 | 22,83 | 23,02 | -0,54% | 2.250,00 |
| 11.04.2025 | 21,94 | 23,48 | 21,62 | 23,14 | 5,78% | 907,00 |
| 10.04.2025 | 22,25 | 23,47 | 21,30 | 21,88 | -2,84% | 1.125,00 |
| 09.04.2025 | 21,31 | 22,79 | 20,29 | 22,52 | 4,94% | 1.750,00 |
| 08.04.2025 | 21,95 | 22,11 | 20,99 | 21,46 | -0,37% | 350,00 |
| 07.04.2025 | 20,76 | 22,22 | 19,61 | 21,54 | 1,80% | 200,00 |
| 04.04.2025 | 23,78 | 23,81 | 21,09 | 21,16 | -10,59% | 1.350,00 |
| 03.04.2025 | 25,06 | 25,16 | 23,54 | 23,66 | -7,90% | 300,00 |
| 02.04.2025 | 25,65 | 26,41 | 25,39 | 25,69 | -0,21% | 290,00 |
| 01.04.2025 | 25,80 | 26,39 | 25,21 | 25,75 | 0,16% | 1.200,00 |
| 31.03.2025 | 26,56 | 26,73 | 25,48 | 25,71 | -3,80% | 3.127,00 |
| 28.03.2025 | 27,65 | 27,76 | 26,69 | 26,72 | -3,03% | - |
| 27.03.2025 | 28,52 | 28,53 | 27,30 | 27,56 | -3,43% | - |
| 26.03.2025 | 28,68 | 29,01 | 28,20 | 28,54 | -0,44% | 1.180,00 |
| 25.03.2025 | 27,52 | 29,05 | 27,52 | 28,66 | 4,05% | 360,00 |
| 24.03.2025 | 27,12 | 28,17 | 27,11 | 27,55 | 1,49% | 1.320,00 |
| 21.03.2025 | 28,02 | 28,05 | 27,05 | 27,14 | -2,81% | 600,00 |
| 20.03.2025 | 28,26 | 28,61 | 27,33 | 27,93 | -1,27% | 1.660,00 |
| 19.03.2025 | 27,86 | 28,37 | 27,68 | 28,29 | 1,80% | - |
| 18.03.2025 | 28,10 | 28,68 | 27,71 | 27,79 | -0,25% | - |
| 17.03.2025 | 27,45 | 28,06 | 27,32 | 27,86 | 1,29% | 30,00 |
| 14.03.2025 | 27,10 | 27,88 | 26,98 | 27,50 | 2,34% | - |
| 13.03.2025 | 26,65 | 30,69 | 26,46 | 26,87 | -0,04% | - |
| 12.03.2025 | 26,94 | 27,88 | 26,61 | 26,88 | 0,21% | 2.487,00 |
| 11.03.2025 | 27,07 | 27,39 | 26,56 | 26,83 | -0,30% | - |
| 10.03.2025 | 28,26 | 28,55 | 26,78 | 26,91 | -5,10% | - |
| 07.03.2025 | 29,07 | 29,23 | 27,86 | 28,35 | -2,61% | - |
| 06.03.2025 | 28,59 | 29,74 | 28,57 | 29,11 | 2,41% | - |
| 05.03.2025 | 27,72 | 29,10 | 27,65 | 28,43 | 3,82% | - |
| 04.03.2025 | 28,48 | 28,48 | 27,36 | 27,38 | -3,68% | 1.064,00 |
| 03.03.2025 | 28,52 | 29,35 | 28,15 | 28,43 | 0,18% | - |
| 28.02.2025 | 28,06 | 29,19 | 27,89 | 28,38 | 0,50% | 2.500,00 |
| 27.02.2025 | 29,10 | 29,11 | 28,08 | 28,24 | -2,45% | - |
| 26.02.2025 | 28,27 | 29,30 | 28,19 | 28,95 | 3,10% | 45,00 |
| 25.02.2025 | 29,02 | 29,07 | 28,00 | 28,08 | -2,94% | 2.061,00 |
| 24.02.2025 | 29,61 | 29,61 | 28,48 | 28,93 | -1,63% | - |
| 21.02.2025 | 29,58 | 29,93 | 29,29 | 29,41 | -0,08% | - |
| 20.02.2025 | 28,78 | 30,22 | 28,36 | 29,43 | 2,60% | 50,00 |
| 19.02.2025 | 29,42 | 29,50 | 28,41 | 28,69 | -2,28% | - |
| 18.02.2025 | 29,58 | 30,13 | 29,21 | 29,36 | -0,71% | - |
| 17.02.2025 | 29,51 | 30,31 | 29,28 | 29,57 | 0,48% | 2,00 |
| 14.02.2025 | 29,52 | 30,45 | 28,30 | 29,43 | 0,03% | - |
| 13.02.2025 | 29,59 | 30,70 | 29,07 | 29,42 | -0,20% | 50,00 |
| 12.02.2025 | 29,34 | 29,68 | 28,94 | 29,48 | 0,61% | - |
| 11.02.2025 | 30,10 | 30,11 | 28,89 | 29,30 | -2,69% | 1.890,00 |
| 10.02.2025 | 29,57 | 30,20 | 29,12 | 30,11 | 2,49% | 790,00 |
| 07.02.2025 | 29,41 | 30,03 | 29,36 | 29,38 | 0,00% | 236,00 |
| 06.02.2025 | 28,74 | 29,87 | 28,73 | 29,38 | 2,53% | 300,00 |
| 05.02.2025 | 28,09 | 28,90 | 27,71 | 28,65 | 1,76% | 540,00 |
| 04.02.2025 | 28,28 | 28,71 | 28,05 | 28,16 | 0,25% | 1.550,00 |
| 03.02.2025 | 27,59 | 28,84 | 27,57 | 28,09 | -0,09% | 650,00 |
| 31.01.2025 | 28,57 | 29,10 | 28,05 | 28,11 | -1,85% | 39,00 |
| 30.01.2025 | 28,41 | 28,90 | 27,74 | 28,64 | 1,40% | 450,00 |
| 29.01.2025 | 28,41 | 28,43 | 27,84 | 28,25 | 0,27% | 2.800,00 |
| 28.01.2025 | 28,39 | 28,98 | 27,88 | 28,17 | -0,76% | - |
| 27.01.2025 | 29,69 | 29,70 | 27,94 | 28,39 | -5,79% | 2.388,00 |
| 24.01.2025 | 30,14 | 30,91 | 29,96 | 30,13 | -0,03% | - |
| 23.01.2025 | 30,19 | 30,28 | 29,39 | 30,14 | 0,15% | - |
| 22.01.2025 | 30,33 | 30,63 | 29,43 | 30,10 | -0,56% | 6.075,00 |
| 21.01.2025 | 30,86 | 30,87 | 30,21 | 30,27 | -2,02% | - |
| 20.01.2025 | 30,24 | 31,22 | 30,08 | 30,89 | 2,47% | 288,00 |
| 17.01.2025 | 29,32 | 30,66 | 29,18 | 30,15 | 3,20% | 62,00 |
| 16.01.2025 | 29,32 | 29,73 | 29,01 | 29,21 | 0,14% | 9.000,00 |
| 15.01.2025 | 29,27 | 29,56 | 28,72 | 29,17 | -0,55% | 8,00 |
| 14.01.2025 | 29,58 | 29,98 | 29,19 | 29,33 | -0,42% | - |
| 13.01.2025 | 28,87 | 29,68 | 28,78 | 29,46 | 1,46% | 90,00 |
| 10.01.2025 | 29,00 | 29,65 | 28,64 | 29,03 | 4,09% | - |
| 09.01.2025 | 28,33 | 29,52 | 27,89 | 27,89 | -1,69% | - |
| 08.01.2025 | 28,67 | 29,30 | 27,74 | 28,37 | -0,65% | 100,00 |
| 07.01.2025 | 28,81 | 28,99 | 28,41 | 28,56 | -0,66% | 310,00 |
| 06.01.2025 | 28,58 | 29,42 | 28,04 | 28,75 | 0,95% | 278,00 |
| 03.01.2025 | 28,79 | 28,86 | 28,22 | 28,48 | -0,75% | 100,00 |
| 02.01.2025 | 28,47 | 29,68 | 28,12 | 28,69 | 2,19% | - |
| 30.12.2024 | 28,46 | 28,46 | 27,94 | 28,08 | -1,25% | 200,00 |
| 27.12.2024 | 28,40 | 28,54 | 28,16 | 28,43 | 1,81% | - |
| 23.12.2024 | 27,98 | 28,61 | 27,76 | 27,93 | 0,36% | 700,00 |
| 20.12.2024 | 28,24 | 29,30 | 27,45 | 27,83 | -1,33% | 1.876,00 |
| 19.12.2024 | 28,98 | 29,14 | 28,03 | 28,20 | -2,76% | 84,00 |
| 18.12.2024 | 29,49 | 30,13 | 29,00 | 29,00 | -1,54% | - |