28,585€
-0,75%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 28,76 | 29,05 | 28,39 | 28,44 | -0,59% | 4.000,00 |
| 01.11.2024 | 28,47 | 29,13 | 28,30 | 28,61 | 0,62% | - |
| 31.10.2024 | 28,42 | 29,18 | 28,19 | 28,43 | -0,18% | - |
| 30.10.2024 | 29,59 | 29,59 | 28,42 | 28,48 | -3,70% | 180,00 |
| 29.10.2024 | 29,72 | 30,10 | 29,10 | 29,58 | -0,37% | 743,00 |
| 28.10.2024 | 29,14 | 29,86 | 29,14 | 29,69 | 2,15% | - |
| 25.10.2024 | 28,94 | 29,40 | 28,30 | 29,06 | 0,54% | - |
| 24.10.2024 | 27,80 | 29,33 | 27,80 | 28,91 | 4,44% | 1.003,00 |
| 23.10.2024 | 28,84 | 28,84 | 27,38 | 27,68 | -3,91% | - |
| 22.10.2024 | 28,28 | 29,20 | 28,23 | 28,80 | 2,22% | 273,00 |
| 21.10.2024 | 28,86 | 29,02 | 28,13 | 28,18 | -1,83% | 9.000,00 |
| 18.10.2024 | 28,39 | 29,27 | 28,32 | 28,70 | 1,38% | - |
| 17.10.2024 | 28,40 | 28,42 | 26,73 | 28,31 | -0,23% | 400,00 |
| 16.10.2024 | 26,69 | 28,65 | 26,59 | 28,38 | 6,45% | 202,00 |
| 15.10.2024 | 27,52 | 27,70 | 26,52 | 26,66 | -2,95% | - |
| 14.10.2024 | 27,65 | 27,90 | 27,34 | 27,47 | -0,47% | - |
| 11.10.2024 | 27,70 | 27,90 | 27,43 | 27,60 | -0,49% | - |
| 10.10.2024 | 27,46 | 27,74 | 27,02 | 27,73 | 0,22% | 6,00 |
| 09.10.2024 | 27,16 | 27,88 | 26,97 | 27,67 | 1,67% | 800,00 |
| 08.10.2024 | 29,06 | 29,07 | 27,14 | 27,22 | -6,65% | 950,00 |
| 07.10.2024 | 28,80 | 29,24 | 28,77 | 29,16 | 1,09% | - |
| 04.10.2024 | 28,70 | 29,25 | 28,67 | 28,84 | -0,22% | 2.570,00 |
| 03.10.2024 | 29,54 | 29,63 | 28,56 | 28,91 | -2,40% | - |
| 02.10.2024 | 29,20 | 29,94 | 29,15 | 29,62 | 1,66% | - |
| 01.10.2024 | 29,07 | 29,64 | 28,95 | 29,13 | 0,41% | 480,00 |
| 30.09.2024 | 29,12 | 29,91 | 28,82 | 29,01 | 0,29% | - |
| 27.09.2024 | 29,16 | 29,56 | 28,92 | 28,93 | -0,09% | - |
| 26.09.2024 | 27,78 | 29,43 | 27,78 | 28,95 | 5,41% | 3.200,00 |
| 25.09.2024 | 27,16 | 27,63 | 27,03 | 27,47 | 1,67% | - |
| 24.09.2024 | 25,66 | 27,60 | 25,66 | 27,02 | 6,05% | 1.808,00 |
| 23.09.2024 | 25,50 | 25,90 | 25,16 | 25,48 | 0,39% | - |
| 20.09.2024 | 26,10 | 26,18 | 25,33 | 25,38 | -2,95% | 600,00 |
| 19.09.2024 | 25,74 | 26,56 | 25,69 | 26,15 | 2,77% | - |
| 18.09.2024 | 25,26 | 25,52 | 24,99 | 25,44 | 0,63% | 200,00 |
| 17.09.2024 | 25,09 | 25,53 | 25,01 | 25,28 | 0,98% | 270,00 |
| 16.09.2024 | 25,03 | 25,06 | 24,32 | 25,04 | 0,40% | - |
| 13.09.2024 | 24,69 | 25,07 | 24,28 | 24,94 | 1,44% | 320,00 |
| 12.09.2024 | 24,11 | 25,12 | 24,11 | 24,58 | 2,25% | 144,00 |
| 11.09.2024 | 24,00 | 24,69 | 23,64 | 24,04 | 0,06% | 2.878,00 |
| 10.09.2024 | 24,16 | 24,41 | 23,41 | 24,03 | -0,72% | 460,00 |
| 09.09.2024 | 24,13 | 24,32 | 23,92 | 24,20 | 1,11% | 126,00 |
| 06.09.2024 | 25,04 | 25,06 | 23,84 | 23,94 | -4,41% | 1.392,00 |
| 05.09.2024 | 25,02 | 25,31 | 24,63 | 25,04 | 0,28% | 95,00 |
| 04.09.2024 | 24,94 | 25,10 | 24,53 | 24,97 | 1,18% | - |
| 03.09.2024 | 26,46 | 26,47 | 24,65 | 24,68 | -6,67% | 500,00 |
| 02.09.2024 | 26,23 | 26,67 | 25,78 | 26,45 | 1,03% | - |
| 30.08.2024 | 26,66 | 27,00 | 25,99 | 26,18 | -1,82% | 150,00 |
| 29.08.2024 | 26,80 | 26,85 | 26,44 | 26,66 | -0,32% | - |
| 28.08.2024 | 27,21 | 27,24 | 26,50 | 26,75 | -1,31% | - |
| 27.08.2024 | 26,99 | 27,36 | 26,57 | 27,10 | 0,67% | - |
| 26.08.2024 | 26,58 | 27,19 | 26,24 | 26,92 | 1,41% | 400,00 |
| 23.08.2024 | 26,24 | 26,71 | 26,23 | 26,55 | 1,65% | 1.620,00 |
| 22.08.2024 | 26,86 | 26,87 | 26,10 | 26,12 | -2,65% | 15,00 |
| 21.08.2024 | 26,45 | 27,01 | 26,43 | 26,83 | 1,90% | 1.100,00 |
| 20.08.2024 | 26,10 | 26,54 | 25,89 | 26,33 | 0,92% | 900,00 |
| 19.08.2024 | 25,66 | 26,36 | 25,59 | 26,09 | 1,80% | 1.104,00 |
| 16.08.2024 | 25,46 | 26,07 | 25,24 | 25,63 | 1,03% | 15.680,00 |
| 15.08.2024 | 25,43 | 25,85 | 24,89 | 25,37 | -1,32% | - |
| 14.08.2024 | 26,11 | 26,21 | 25,36 | 25,71 | -1,36% | - |
| 13.08.2024 | 26,28 | 26,32 | 25,76 | 26,06 | -0,36% | - |
| 12.08.2024 | 26,18 | 26,49 | 26,12 | 26,16 | -0,30% | - |
| 09.08.2024 | 25,89 | 26,92 | 25,88 | 26,24 | 1,43% | - |
| 08.08.2024 | 25,46 | 25,93 | 24,77 | 25,87 | 2,07% | - |
| 07.08.2024 | 25,79 | 25,98 | 25,33 | 25,34 | -0,49% | 290,00 |
| 06.08.2024 | 25,68 | 26,08 | 25,26 | 25,47 | -0,06% | 170,00 |
| 05.08.2024 | 26,06 | 26,11 | 24,38 | 25,48 | -3,45% | 1.590,00 |
| 02.08.2024 | 27,03 | 27,45 | 25,96 | 26,39 | -3,21% | 150,00 |
| 01.08.2024 | 28,04 | 28,16 | 27,03 | 27,27 | -2,24% | 100,00 |
| 31.07.2024 | 27,34 | 28,22 | 27,33 | 27,89 | 2,97% | 300,00 |
| 30.07.2024 | 27,77 | 27,98 | 26,48 | 27,09 | -2,33% | - |
| 29.07.2024 | 28,21 | 28,64 | 27,70 | 27,73 | -2,05% | - |
| 26.07.2024 | 26,81 | 28,47 | 26,81 | 28,31 | 5,81% | 608,00 |
| 25.07.2024 | 25,97 | 27,08 | 25,87 | 26,76 | 2,67% | 2,00 |
| 24.07.2024 | 25,69 | 26,80 | 25,56 | 26,06 | 0,77% | 140,00 |
| 23.07.2024 | 26,58 | 26,58 | 25,85 | 25,86 | -2,58% | 360,00 |
| 22.07.2024 | 26,66 | 27,22 | 26,40 | 26,55 | -0,11% | 1.800,00 |
| 19.07.2024 | 27,23 | 27,24 | 26,51 | 26,58 | -1,92% | 780,00 |
| 18.07.2024 | 27,35 | 27,77 | 27,05 | 27,10 | -0,42% | 480,00 |
| 17.07.2024 | 27,45 | 27,78 | 27,14 | 27,21 | -1,27% | 990,00 |
| 16.07.2024 | 28,20 | 28,20 | 27,38 | 27,56 | -1,85% | 203,00 |
| 15.07.2024 | 28,80 | 28,80 | 27,75 | 28,08 | -1,99% | 4.500,00 |
| 12.07.2024 | 28,35 | 28,86 | 28,12 | 28,65 | 1,49% | 120,00 |
| 11.07.2024 | 28,25 | 28,82 | 27,91 | 28,23 | -0,34% | - |
| 10.07.2024 | 28,23 | 28,66 | 27,98 | 28,33 | 0,21% | 90,00 |
| 09.07.2024 | 28,50 | 28,87 | 28,08 | 28,27 | -0,56% | 200,00 |
| 08.07.2024 | 28,54 | 28,85 | 28,40 | 28,43 | -1,81% | 3.681,00 |
| 05.07.2024 | 28,52 | 29,14 | 28,42 | 28,95 | 1,06% | - |
| 04.07.2024 | 28,68 | 28,90 | 28,47 | 28,65 | 0,12% | - |
| 03.07.2024 | 28,09 | 28,90 | 28,08 | 28,61 | 2,16% | 260,00 |
| 02.07.2024 | 28,58 | 28,59 | 27,89 | 28,01 | -2,66% | - |
| 01.07.2024 | 29,59 | 29,59 | 28,38 | 28,77 | -1,69% | 675,00 |
| 28.06.2024 | 29,46 | 29,85 | 29,04 | 29,27 | -0,41% | - |
| 27.06.2024 | 30,01 | 30,06 | 29,13 | 29,39 | -2,26% | 5.000,00 |
| 26.06.2024 | 29,99 | 30,43 | 29,69 | 30,07 | 0,74% | 30,00 |
| 25.06.2024 | 29,68 | 29,87 | 29,20 | 29,85 | 1,17% | 550,00 |
| 24.06.2024 | 29,15 | 29,66 | 28,83 | 29,50 | 1,11% | 634,00 |
| 21.06.2024 | 28,96 | 29,42 | 28,09 | 29,18 | 1,34% | - |
| 20.06.2024 | 28,85 | 29,37 | 28,09 | 28,79 | 0,17% | 1.219,00 |
| 19.06.2024 | 28,45 | 29,08 | 28,23 | 28,74 | 1,43% | 440,00 |
| 18.06.2024 | 28,03 | 28,60 | 27,90 | 28,34 | 1,27% | - |