28,120€
-0,25%
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 |