Anglo American PLC
[WKN: A0MUKL | ISIN: GB00B1XZS820]
Aktienkurse
27,980€ 0,56%
Echtzeit-Aktienkurs Anglo American PLC
Bid: Ask:

Aktienkurse zur Anglo American PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
17.12.2024 29,17 29,61 28,96 29,46 0,96% 1.030,00
16.12.2024 29,78 30,02 29,18 29,18 -1,82% -
13.12.2024 30,44 30,77 29,55 29,72 -2,08% 231,00
12.12.2024 30,93 31,28 30,20 30,35 -1,84% 930,00
11.12.2024 30,22 31,17 30,06 30,92 2,52% -
10.12.2024 30,45 30,79 29,81 30,16 -1,11% 990,00
09.12.2024 29,70 31,13 29,68 30,50 2,66% 4.000,00
06.12.2024 29,98 30,16 27,86 29,71 -0,83% 10.535,00
05.12.2024 30,25 30,46 28,42 29,96 -0,76% 250,00
04.12.2024 31,09 31,13 30,04 30,19 -2,63% 570,00
03.12.2024 30,68 31,31 30,67 31,00 1,16% 964,00
02.12.2024 30,22 31,05 30,12 30,65 1,47% 500,00
29.11.2024 28,98 30,47 28,98 30,20 4,93% 1.498,00
28.11.2024 28,74 29,03 28,47 28,78 0,79% -
27.11.2024 28,67 29,42 28,42 28,56 -0,19% -
26.11.2024 28,55 28,90 28,04 28,61 -0,03% -
25.11.2024 28,51 29,34 28,46 28,62 0,90% -
22.11.2024 28,21 28,62 27,25 28,37 0,23% -
21.11.2024 28,35 28,46 27,37 28,30 0,00% -
20.11.2024 27,69 28,39 27,35 28,30 3,04% -
19.11.2024 27,91 28,34 27,32 27,47 -0,85% -
18.11.2024 27,27 27,85 27,19 27,70 1,09% -
15.11.2024 26,61 27,91 26,51 27,40 3,03% -
14.11.2024 26,78 27,63 26,30 26,60 -0,89% 100,00
13.11.2024 26,53 27,68 26,53 26,84 0,71% -
12.11.2024 27,53 27,96 26,49 26,65 -3,96% 1.838,00
11.11.2024 28,34 28,85 27,71 27,75 -1,75% 684,00
08.11.2024 30,00 30,02 28,14 28,24 -5,82% 150,00
07.11.2024 28,60 30,09 28,60 29,99 5,43% 15,00
06.11.2024 29,07 29,49 28,24 28,44 -1,69% 180,00
05.11.2024 28,59 29,06 28,54 28,93 1,74% -
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