25,410€
-0,66%
Echtzeit-Aktienkurs Anglo American PLC
Bid:
Ask:
Aktienkurse zur Anglo American PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,16 | 25,79 | 24,90 | 25,48 | 0,31% | 2.100,00 |
| 18.04.2024 | 25,65 | 25,76 | 25,29 | 25,40 | -0,53% | - |
| 17.04.2024 | 24,43 | 25,78 | 24,40 | 25,54 | 4,16% | 653,00 |
| 16.04.2024 | 24,89 | 24,98 | 24,36 | 24,52 | -2,68% | 3.535,00 |
| 15.04.2024 | 26,03 | 26,21 | 25,18 | 25,19 | -2,10% | - |
| 12.04.2024 | 25,40 | 26,28 | 25,39 | 25,73 | 0,18% | 696,00 |
| 11.04.2024 | 24,99 | 25,70 | 24,83 | 25,69 | 2,66% | 3.820,00 |
| 10.04.2024 | 25,83 | 25,96 | 24,71 | 25,02 | -2,91% | 13.220,00 |
| 09.04.2024 | 25,03 | 25,91 | 25,03 | 25,77 | 2,69% | 1.649,00 |
| 08.04.2024 | 24,58 | 25,24 | 24,55 | 25,10 | 2,43% | 5.160,00 |
| 05.04.2024 | 24,43 | 24,66 | 24,22 | 24,50 | 0,39% | - |
| 04.04.2024 | 23,98 | 24,80 | 23,98 | 24,41 | 1,50% | 4.980,00 |
| 03.04.2024 | 23,90 | 24,12 | 23,42 | 24,05 | 0,42% | 1.530,00 |
| 02.04.2024 | 22,86 | 24,04 | 22,81 | 23,95 | 4,02% | 1.645,00 |
| 28.03.2024 | 22,62 | 23,02 | 22,41 | 23,02 | 1,59% | 3.961,00 |
| 27.03.2024 | 22,54 | 22,67 | 22,00 | 22,66 | 0,89% | 100,00 |
| 26.03.2024 | 22,62 | 22,65 | 22,14 | 22,46 | -0,71% | 2.500,00 |
| 25.03.2024 | 22,56 | 22,91 | 22,46 | 22,62 | -0,44% | 3.300,00 |
| 22.03.2024 | 22,21 | 22,82 | 22,13 | 22,72 | 1,97% | - |
| 21.03.2024 | 21,76 | 22,86 | 21,76 | 22,28 | 2,39% | 4.000,00 |
| 20.03.2024 | 21,17 | 21,92 | 21,17 | 21,76 | 2,21% | - |
| 19.03.2024 | 21,13 | 21,82 | 21,13 | 21,29 | 0,05% | 4.630,00 |
| 18.03.2024 | 21,73 | 22,13 | 21,28 | 21,28 | -2,21% | 5.700,00 |
| 15.03.2024 | 21,56 | 21,98 | 21,02 | 21,76 | 0,65% | 733,00 |
| 14.03.2024 | 22,20 | 22,26 | 21,28 | 21,62 | -4,08% | 2.538,00 |
| 13.03.2024 | 21,90 | 22,91 | 21,64 | 22,54 | 2,64% | 2.600,00 |
| 12.03.2024 | 21,85 | 22,22 | 21,51 | 21,96 | 0,60% | 200,00 |
| 11.03.2024 | 21,55 | 22,00 | 21,23 | 21,83 | 1,11% | 2.500,00 |
| 08.03.2024 | 21,78 | 22,46 | 21,49 | 21,59 | -1,19% | - |
| 07.03.2024 | 21,17 | 21,89 | 20,97 | 21,85 | 3,41% | 3.310,00 |
| 06.03.2024 | 19,93 | 21,13 | 19,92 | 21,13 | 5,91% | - |
| 05.03.2024 | 20,09 | 20,39 | 19,43 | 19,95 | -1,29% | 404,00 |
| 04.03.2024 | 20,74 | 20,80 | 19,90 | 20,21 | -2,56% | 1.980,00 |
| 01.03.2024 | 20,29 | 21,00 | 20,00 | 20,74 | 2,32% | 642,00 |
| 29.02.2024 | 20,22 | 20,55 | 19,89 | 20,27 | 0,30% | 630,00 |
| 28.02.2024 | 20,61 | 20,65 | 19,93 | 20,21 | -2,23% | 528,00 |
| 27.02.2024 | 20,13 | 20,91 | 20,11 | 20,67 | 2,17% | 385,00 |
| 26.02.2024 | 21,20 | 21,20 | 19,97 | 20,23 | -4,71% | 247,00 |
| 23.02.2024 | 20,99 | 21,36 | 20,77 | 21,23 | 2,17% | - |
| 22.02.2024 | 20,43 | 21,49 | 20,33 | 20,78 | 1,91% | 214,00 |
| 21.02.2024 | 20,31 | 20,69 | 20,04 | 20,39 | 0,20% | 500,00 |
| 20.02.2024 | 20,85 | 20,85 | 20,08 | 20,35 | -2,77% | 1.575,00 |
| 19.02.2024 | 21,28 | 21,49 | 20,71 | 20,93 | -0,81% | 2.504,00 |
| 16.02.2024 | 20,75 | 21,57 | 20,75 | 21,10 | 1,49% | 50,00 |
| 15.02.2024 | 20,48 | 20,89 | 20,44 | 20,79 | 1,37% | 2.155,00 |
| 14.02.2024 | 20,61 | 20,66 | 19,86 | 20,51 | -0,68% | 305,00 |
| 13.02.2024 | 20,47 | 21,03 | 20,35 | 20,65 | 0,49% | 75,00 |
| 12.02.2024 | 20,13 | 20,80 | 20,03 | 20,55 | 2,29% | - |
| 09.02.2024 | 20,28 | 20,46 | 19,92 | 20,09 | -1,62% | 1.800,00 |
| 08.02.2024 | 20,87 | 21,12 | 20,32 | 20,42 | -2,25% | 1.075,00 |
| 07.02.2024 | 21,72 | 21,72 | 20,60 | 20,89 | -4,09% | 120,00 |
| 06.02.2024 | 21,28 | 21,86 | 21,00 | 21,78 | 2,21% | 800,00 |
| 05.02.2024 | 21,46 | 21,63 | 20,95 | 21,31 | -1,66% | 2.250,00 |
| 02.02.2024 | 22,06 | 22,16 | 21,42 | 21,67 | -1,90% | 400,00 |
| 01.02.2024 | 22,05 | 22,37 | 21,82 | 22,09 | -0,14% | 100,00 |
| 31.01.2024 | 22,02 | 22,49 | 21,93 | 22,12 | -0,09% | 1.800,00 |
| 30.01.2024 | 22,14 | 22,72 | 21,96 | 22,14 | -0,36% | 400,00 |
| 29.01.2024 | 22,24 | 22,31 | 21,88 | 22,22 | -0,45% | - |
| 26.01.2024 | 21,17 | 22,42 | 21,17 | 22,32 | 4,89% | 545,00 |
| 25.01.2024 | 21,80 | 21,87 | 21,24 | 21,28 | -2,52% | 255,00 |
| 24.01.2024 | 21,21 | 22,13 | 21,21 | 21,83 | 3,12% | 1.200,00 |
| 23.01.2024 | 20,65 | 21,35 | 20,64 | 21,17 | 2,72% | - |
| 22.01.2024 | 20,80 | 21,27 | 20,43 | 20,61 | -0,87% | - |
| 19.01.2024 | 21,04 | 21,54 | 20,57 | 20,79 | -1,42% | - |
| 18.01.2024 | 20,59 | 21,47 | 20,59 | 21,09 | 2,13% | 1.120,00 |
| 17.01.2024 | 20,87 | 20,87 | 20,22 | 20,65 | -1,71% | 2.250,00 |
| 16.01.2024 | 21,15 | 21,56 | 20,89 | 21,01 | -1,50% | 90,00 |
| 15.01.2024 | 21,66 | 22,33 | 21,08 | 21,33 | -1,34% | 4.730,00 |
| 12.01.2024 | 21,61 | 21,99 | 21,38 | 21,62 | 0,14% | 995,00 |
| 11.01.2024 | 21,43 | 21,92 | 21,23 | 21,59 | 1,08% | 2.000,00 |
| 10.01.2024 | 21,21 | 21,61 | 20,90 | 21,36 | 0,05% | 142,00 |
| 09.01.2024 | 21,73 | 21,74 | 21,16 | 21,35 | -1,66% | 160,00 |
| 08.01.2024 | 21,75 | 21,80 | 21,19 | 21,71 | -0,50% | - |
| 05.01.2024 | 21,70 | 21,97 | 21,45 | 21,82 | 0,23% | 260,00 |
| 04.01.2024 | 21,78 | 22,16 | 21,72 | 21,77 | 0,05% | 225,00 |
| 03.01.2024 | 22,82 | 22,86 | 21,45 | 21,76 | -4,56% | 1.700,00 |
| 02.01.2024 | 23,86 | 23,86 | 22,40 | 22,80 | -0,26% | 640,00 |
| 29.12.2023 | 22,94 | 23,15 | 22,77 | 22,86 | -0,44% | 4.054,00 |
| 28.12.2023 | 22,99 | 23,04 | 22,65 | 22,96 | -0,17% | 220,00 |
| 27.12.2023 | 22,44 | 23,25 | 22,43 | 23,00 | 3,32% | 2.250,00 |
| 22.12.2023 | 22,23 | 22,57 | 22,15 | 22,26 | 0,45% | 36.500,00 |
| 21.12.2023 | 21,96 | 22,43 | 21,92 | 22,16 | 0,50% | 9.475,00 |
| 20.12.2023 | 22,25 | 22,35 | 21,72 | 22,05 | -0,99% | 182.205,00 |
| 19.12.2023 | 20,95 | 22,34 | 20,93 | 22,27 | 4,55% | 1.920,00 |
| 18.12.2023 | 21,50 | 21,60 | 20,84 | 21,30 | -0,98% | 376,00 |
| 15.12.2023 | 20,88 | 21,83 | 20,88 | 21,51 | 2,87% | 3.725,00 |
| 14.12.2023 | 19,86 | 20,98 | 19,86 | 20,91 | 5,74% | 1.562,00 |
| 13.12.2023 | 19,98 | 20,06 | 19,39 | 19,78 | -1,32% | 3.310,00 |
| 12.12.2023 | 21,16 | 21,27 | 19,76 | 20,04 | -4,98% | 3.605,00 |
| 11.12.2023 | 21,37 | 21,82 | 20,66 | 21,09 | -1,91% | 12.085,00 |
| 08.12.2023 | 25,91 | 25,93 | 21,04 | 21,50 | -17,24% | 8.551,00 |
| 07.12.2023 | 25,57 | 26,45 | 25,51 | 25,98 | 1,13% | 400,00 |
| 06.12.2023 | 25,49 | 26,13 | 25,46 | 25,69 | 1,50% | 690,00 |
| 05.12.2023 | 25,83 | 25,95 | 24,90 | 25,31 | -2,62% | 1.202,00 |
| 04.12.2023 | 26,54 | 26,84 | 25,78 | 25,99 | -2,11% | 120,00 |
| 01.12.2023 | 25,02 | 26,99 | 25,02 | 26,55 | 6,80% | 2.150,00 |
| 30.11.2023 | 24,89 | 25,18 | 24,52 | 24,86 | -0,12% | 4.230,00 |
| 29.11.2023 | 25,53 | 25,74 | 24,76 | 24,89 | -2,58% | - |
| 28.11.2023 | 25,33 | 25,59 | 25,10 | 25,55 | 0,71% | - |
| 27.11.2023 | 25,55 | 25,67 | 25,29 | 25,37 | -1,17% | - |