70,620€
-3,15%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 72,34 | 73,56 | 71,00 | 71,00 | -2,63% | 1.985,00 |
| 11.12.2025 | 68,68 | 72,92 | 68,68 | 72,92 | 5,65% | 213,00 |
| 10.12.2025 | 69,02 | 69,02 | 69,02 | 69,02 | 0,29% | 50,00 |
| 09.12.2025 | 67,68 | 68,82 | 66,24 | 68,82 | 1,06% | 604,00 |
| 08.12.2025 | 70,78 | 70,78 | 68,10 | 68,10 | -5,94% | 1.466,00 |
| 05.12.2025 | 71,28 | 72,40 | 71,28 | 72,40 | 3,99% | 70,00 |
| 04.12.2025 | 70,52 | 70,90 | 69,62 | 69,62 | -4,60% | 1.255,00 |
| 03.12.2025 | 70,54 | 73,00 | 70,54 | 72,98 | 1,14% | 5.490,00 |
| 02.12.2025 | 73,50 | 73,50 | 71,82 | 72,16 | -1,58% | 323,00 |
| 01.12.2025 | 73,94 | 73,94 | 73,32 | 73,32 | -0,30% | 137,00 |
| 28.11.2025 | 72,56 | 73,54 | 71,66 | 73,54 | 0,33% | 793,00 |
| 27.11.2025 | 75,76 | 75,76 | 72,36 | 73,30 | -4,98% | 2.120,00 |
| 26.11.2025 | 71,70 | 77,14 | 71,70 | 77,14 | 5,90% | 1.045,00 |
| 25.11.2025 | 72,00 | 73,06 | 71,20 | 72,84 | 2,45% | 445,00 |
| 24.11.2025 | 69,50 | 71,10 | 68,44 | 71,10 | 4,93% | 2.946,00 |
| 21.11.2025 | 68,50 | 68,86 | 67,76 | 67,76 | -3,31% | 1.385,00 |
| 20.11.2025 | 70,42 | 71,82 | 70,08 | 70,08 | -1,52% | 730,00 |
| 19.11.2025 | 68,74 | 71,16 | 68,74 | 71,16 | 4,49% | 70,00 |
| 18.11.2025 | 64,68 | 68,10 | 64,68 | 68,10 | -0,03% | 636,00 |
| 17.11.2025 | 67,34 | 68,14 | 67,34 | 68,12 | -1,79% | 51,00 |
| 14.11.2025 | 69,08 | 69,36 | 66,84 | 69,36 | -4,57% | 875,00 |
| 13.11.2025 | 73,30 | 75,44 | 72,68 | 72,68 | -0,44% | 1.214,00 |
| 12.11.2025 | 66,98 | 73,00 | 66,98 | 73,00 | 7,51% | 3.332,00 |
| 11.11.2025 | 63,92 | 67,90 | 63,92 | 67,90 | 6,09% | 2.327,00 |
| 10.11.2025 | 61,10 | 64,00 | 61,10 | 64,00 | 7,74% | 3.019,00 |
| 07.11.2025 | 59,06 | 59,72 | 58,86 | 59,40 | 2,31% | 605,00 |
| 06.11.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 5,33% | - |
| 05.11.2025 | 55,12 | 55,12 | 55,12 | 55,12 | -1,15% | 155,00 |
| 04.11.2025 | 56,76 | 56,76 | 55,76 | 55,76 | -4,23% | 4.014,00 |
| 03.11.2025 | 59,32 | 59,32 | 58,22 | 58,22 | -2,48% | 95,00 |
| 31.10.2025 | 58,90 | 60,00 | 58,62 | 59,70 | 0,91% | 751,00 |
| 30.10.2025 | 57,02 | 59,44 | 57,02 | 59,16 | -0,64% | 45,00 |
| 29.10.2025 | 56,34 | 59,94 | 56,34 | 59,54 | 5,68% | 474,00 |
| 28.10.2025 | 54,46 | 56,34 | 52,00 | 56,34 | 3,91% | 423,00 |
| 27.10.2025 | 57,72 | 57,98 | 53,82 | 54,22 | -9,48% | 1.330,00 |
| 24.10.2025 | 58,84 | 59,90 | 57,76 | 59,90 | 3,20% | 990,00 |
| 23.10.2025 | 57,14 | 58,76 | 57,14 | 58,04 | 6,34% | 1.958,00 |
| 22.10.2025 | 57,22 | 59,30 | 53,72 | 54,58 | -5,73% | 16.750,00 |
| 21.10.2025 | 64,08 | 64,08 | 57,90 | 57,90 | -10,29% | 4.623,00 |
| 20.10.2025 | 63,26 | 64,54 | 61,94 | 64,54 | 2,12% | 1.400,00 |
| 17.10.2025 | 66,90 | 66,90 | 63,20 | 63,20 | -7,06% | 2.105,00 |
| 16.10.2025 | 64,32 | 68,00 | 64,10 | 68,00 | 6,45% | 2.010,00 |
| 15.10.2025 | 63,82 | 64,84 | 63,82 | 63,88 | -1,51% | 390,00 |
| 14.10.2025 | 65,04 | 65,04 | 62,50 | 64,86 | -0,22% | 4.071,00 |
| 13.10.2025 | 62,70 | 65,00 | 62,70 | 65,00 | 6,21% | 395,00 |
| 10.10.2025 | 62,46 | 62,48 | 60,28 | 61,20 | -0,75% | 3.239,00 |
| 09.10.2025 | 66,26 | 66,60 | 61,58 | 61,66 | -7,67% | 2.732,00 |
| 08.10.2025 | 64,60 | 67,16 | 64,60 | 66,78 | 4,47% | 335,00 |
| 07.10.2025 | 64,00 | 64,34 | 63,92 | 63,92 | -0,25% | 184,00 |
| 06.10.2025 | 64,00 | 65,08 | 64,00 | 64,08 | 3,42% | 1.245,00 |
| 03.10.2025 | 61,58 | 62,38 | 61,58 | 61,96 | 3,27% | 80,00 |
| 02.10.2025 | 60,76 | 62,26 | 60,00 | 60,00 | -3,13% | 470,00 |
| 01.10.2025 | 59,16 | 62,36 | 59,16 | 61,94 | 6,68% | 1.000,00 |
| 30.09.2025 | 60,00 | 60,00 | 58,06 | 58,06 | -2,12% | 150,00 |
| 29.09.2025 | 58,44 | 60,20 | 58,44 | 59,32 | 3,71% | 852,00 |
| 26.09.2025 | 55,96 | 57,20 | 55,96 | 57,20 | 0,28% | 230,00 |
| 25.09.2025 | 56,40 | 57,04 | 56,40 | 57,04 | 0,53% | 40,00 |
| 24.09.2025 | 59,30 | 59,30 | 56,68 | 56,74 | -2,94% | 2.040,00 |
| 23.09.2025 | 59,36 | 59,36 | 57,94 | 58,46 | -0,92% | 2.825,00 |
| 22.09.2025 | 57,38 | 59,08 | 57,38 | 59,00 | 4,65% | 1.400,00 |
| 19.09.2025 | 54,52 | 56,38 | 54,52 | 56,38 | 3,03% | 1.225,00 |
| 18.09.2025 | 54,36 | 55,56 | 53,90 | 54,72 | 1,48% | 1.501,00 |
| 17.09.2025 | 54,92 | 54,92 | 53,92 | 53,92 | -1,96% | 1.000,00 |
| 16.09.2025 | 56,60 | 57,92 | 55,00 | 55,00 | -3,13% | 1.141,00 |
| 15.09.2025 | 56,76 | 56,78 | 55,10 | 56,78 | 0,35% | 4.482,00 |
| 12.09.2025 | 55,52 | 56,58 | 55,40 | 56,58 | 4,89% | 442,00 |
| 11.09.2025 | 55,28 | 55,28 | 53,94 | 53,94 | -0,37% | 600,00 |
| 10.09.2025 | 52,48 | 54,14 | 52,48 | 54,14 | 1,79% | 1.282,00 |
| 09.09.2025 | 52,82 | 53,54 | 52,42 | 53,19 | 2,84% | 245,00 |
| 08.09.2025 | 51,02 | 52,65 | 50,62 | 51,72 | 3,71% | 655,00 |
| 05.09.2025 | 49,25 | 49,87 | 49,25 | 49,87 | -0,26% | 100,00 |
| 04.09.2025 | 50,52 | 50,88 | 49,02 | 50,00 | -0,83% | 1.022,00 |
| 03.09.2025 | 49,60 | 50,42 | 49,60 | 50,42 | -0,63% | 100,00 |
| 02.09.2025 | 48,90 | 50,74 | 48,90 | 50,74 | 2,67% | 300,00 |
| 01.09.2025 | 48,79 | 50,00 | 48,79 | 49,42 | 1,33% | 962,00 |
| 29.08.2025 | 46,92 | 48,77 | 46,92 | 48,77 | 3,22% | 161,00 |
| 28.08.2025 | 47,17 | 47,25 | 46,83 | 47,25 | -0,13% | 90,00 |
| 27.08.2025 | 47,26 | 47,31 | 47,26 | 47,31 | 0,36% | 1.000,00 |
| 26.08.2025 | 46,37 | 47,14 | 46,37 | 47,14 | 0,21% | 4,00 |
| 25.08.2025 | 46,26 | 47,04 | 46,26 | 47,04 | 0,17% | 100,00 |
| 22.08.2025 | 46,02 | 46,96 | 46,02 | 46,96 | 1,12% | 75,00 |
| 21.08.2025 | 46,12 | 46,44 | 45,12 | 46,44 | 2,09% | 1.323,00 |
| 20.08.2025 | 44,42 | 45,49 | 44,40 | 45,49 | 1,09% | 1.296,00 |
| 19.08.2025 | 45,96 | 45,96 | 45,00 | 45,00 | -2,17% | 1.358,00 |
| 18.08.2025 | 46,10 | 46,50 | 46,00 | 46,00 | -1,22% | 607,00 |
| 15.08.2025 | 46,57 | 46,57 | 46,57 | 46,57 | -0,32% | - |
| 14.08.2025 | 47,49 | 47,49 | 46,72 | 46,72 | -3,07% | 46,00 |
| 13.08.2025 | 48,63 | 48,63 | 48,20 | 48,20 | -0,58% | 9,00 |
| 12.08.2025 | 48,48 | 48,48 | 48,48 | 48,48 | -1,36% | - |
| 11.08.2025 | 48,21 | 49,15 | 48,21 | 49,15 | -1,64% | 174,00 |
| 08.08.2025 | 50,06 | 50,06 | 49,97 | 49,97 | -0,26% | 450,00 |
| 07.08.2025 | 49,28 | 50,84 | 49,28 | 50,10 | 0,00% | 220,00 |
| 06.08.2025 | 48,12 | 50,10 | 48,12 | 50,10 | 2,66% | 128,00 |
| 05.08.2025 | 46,38 | 48,80 | 45,51 | 48,80 | 8,73% | 1.385,00 |
| 04.08.2025 | 41,93 | 44,88 | 41,93 | 44,88 | 5,95% | 7.086,00 |
| 01.08.2025 | 40,14 | 42,36 | 40,14 | 42,36 | 3,82% | 1.000,00 |
| 31.07.2025 | 41,47 | 42,02 | 40,80 | 40,80 | -1,73% | 5.510,00 |
| 30.07.2025 | 43,03 | 43,03 | 41,52 | 41,52 | -3,24% | 1.200,00 |
| 29.07.2025 | 42,39 | 42,91 | 42,39 | 42,91 | 1,95% | 21,00 |
| 28.07.2025 | 42,39 | 43,22 | 42,09 | 42,09 | -0,94% | 670,00 |