71,270€
6,12%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 70,63 | 71,64 | 69,62 | 71,45 | 6,39% | - |
| 30.07.2026 | 67,16 | 67,16 | 67,16 | 67,16 | -3,20% | 60,00 |
| 29.07.2026 | 68,64 | 70,08 | 67,88 | 69,38 | 1,05% | 630,00 |
| 28.07.2026 | 68,62 | 68,66 | 68,62 | 68,66 | -4,13% | 130,00 |
| 27.07.2026 | 69,70 | 71,62 | 69,70 | 71,62 | 6,45% | 74,00 |
| 24.07.2026 | 67,28 | 67,28 | 67,28 | 67,28 | -4,27% | - |
| 23.07.2026 | 70,28 | 70,28 | 70,28 | 70,28 | 2,12% | - |
| 22.07.2026 | 68,82 | 68,82 | 68,82 | 68,82 | 1,44% | - |
| 21.07.2026 | 66,48 | 67,90 | 66,48 | 67,84 | 1,56% | 200,00 |
| 20.07.2026 | 66,30 | 66,80 | 66,30 | 66,80 | -0,86% | 29,00 |
| 17.07.2026 | 65,40 | 67,38 | 65,40 | 67,38 | -0,18% | 898,00 |
| 16.07.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,92% | - |
| 15.07.2026 | 69,08 | 70,44 | 68,82 | 68,82 | -0,81% | 203,00 |
| 14.07.2026 | 69,38 | 69,38 | 69,38 | 69,38 | -1,39% | - |
| 13.07.2026 | 69,78 | 70,36 | 69,60 | 70,36 | -0,06% | 130,00 |
| 10.07.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -1,35% | - |
| 09.07.2026 | 72,64 | 72,64 | 71,36 | 71,36 | 5,13% | 427,00 |
| 08.07.2026 | 70,52 | 70,52 | 67,88 | 67,88 | -5,41% | 50,00 |
| 07.07.2026 | 71,76 | 71,76 | 71,76 | 71,76 | -3,55% | - |
| 06.07.2026 | 74,50 | 74,50 | 74,40 | 74,40 | -1,22% | 132,00 |
| 03.07.2026 | 73,94 | 75,32 | 73,94 | 75,32 | 1,98% | 250,00 |
| 02.07.2026 | 70,78 | 73,86 | 70,78 | 73,86 | 7,29% | 50,00 |
| 01.07.2026 | 68,84 | 68,84 | 68,84 | 68,84 | -3,50% | - |
| 30.06.2026 | 69,34 | 71,34 | 69,34 | 71,34 | 3,48% | 1.366,00 |
| 29.06.2026 | 68,94 | 68,94 | 68,94 | 68,94 | -3,45% | - |
| 26.06.2026 | 68,44 | 71,40 | 68,44 | 71,40 | 2,00% | 110,00 |
| 25.06.2026 | 69,18 | 70,00 | 68,48 | 70,00 | 0,00% | 495,00 |
| 24.06.2026 | 72,18 | 72,18 | 70,00 | 70,00 | -2,89% | 17,00 |
| 23.06.2026 | 72,72 | 72,72 | 72,08 | 72,08 | -3,82% | 86,00 |
| 22.06.2026 | 75,08 | 75,08 | 74,94 | 74,94 | 2,66% | 400,00 |
| 19.06.2026 | 78,50 | 78,50 | 72,48 | 73,00 | -7,59% | 713,00 |
| 18.06.2026 | 81,30 | 81,30 | 79,00 | 79,00 | -1,94% | 51,00 |
| 17.06.2026 | 80,62 | 83,34 | 80,12 | 80,56 | -0,62% | 303,00 |
| 16.06.2026 | 79,94 | 81,06 | 78,84 | 81,06 | -0,05% | 51,00 |
| 15.06.2026 | 77,56 | 81,10 | 77,56 | 81,10 | 8,63% | 402,00 |
| 12.06.2026 | 71,68 | 74,66 | 71,52 | 74,66 | 7,42% | 968,00 |
| 11.06.2026 | 68,56 | 69,50 | 66,62 | 69,50 | 1,16% | 355,00 |
| 10.06.2026 | 72,40 | 72,40 | 68,56 | 68,70 | -7,49% | 3.039,00 |
| 09.06.2026 | 73,04 | 74,26 | 73,04 | 74,26 | 5,54% | 40,00 |
| 08.06.2026 | 72,40 | 72,40 | 70,36 | 70,36 | -7,57% | 522,00 |
| 05.06.2026 | 77,20 | 78,64 | 76,12 | 76,12 | -1,81% | 293,00 |
| 04.06.2026 | 77,52 | 77,52 | 77,52 | 77,52 | -0,62% | - |
| 03.06.2026 | 78,60 | 78,60 | 77,98 | 78,00 | -1,04% | 85,00 |
| 02.06.2026 | 79,06 | 79,06 | 78,50 | 78,82 | 1,21% | 150,00 |
| 01.06.2026 | 82,28 | 82,28 | 77,88 | 77,88 | -4,47% | 10.245,00 |
| 29.05.2026 | 81,50 | 81,72 | 81,38 | 81,52 | 0,92% | 116,00 |
| 28.05.2026 | 80,82 | 80,82 | 79,22 | 80,78 | -1,73% | 1.515,00 |
| 27.05.2026 | 83,18 | 83,18 | 81,00 | 82,20 | -1,20% | 306,00 |
| 26.05.2026 | 80,02 | 83,20 | 80,02 | 83,20 | 1,79% | 215,00 |
| 25.05.2026 | 77,92 | 81,74 | 77,92 | 81,74 | 4,18% | 751,00 |
| 22.05.2026 | 78,70 | 78,70 | 78,46 | 78,46 | -0,88% | 85,00 |
| 21.05.2026 | 79,16 | 79,16 | 79,16 | 79,16 | -1,74% | - |
| 20.05.2026 | 76,92 | 80,56 | 76,92 | 80,56 | 5,86% | 159,00 |
| 19.05.2026 | 79,48 | 80,66 | 76,10 | 76,10 | -4,88% | 975,00 |
| 18.05.2026 | 79,48 | 80,00 | 79,48 | 80,00 | 0,63% | 36,00 |
| 15.05.2026 | 84,46 | 85,78 | 79,50 | 79,50 | -8,52% | 2.340,00 |
| 14.05.2026 | 86,76 | 88,56 | 86,76 | 86,90 | -2,38% | 1.010,00 |
| 13.05.2026 | 88,24 | 89,02 | 88,24 | 89,02 | 2,44% | 150,00 |
| 12.05.2026 | 91,08 | 91,08 | 86,90 | 86,90 | -3,44% | 365,00 |
| 11.05.2026 | 88,42 | 90,00 | 88,38 | 90,00 | -0,22% | 42,00 |
| 08.05.2026 | 85,52 | 90,30 | 84,44 | 90,20 | 3,68% | 1.258,00 |
| 07.05.2026 | 84,90 | 87,00 | 84,90 | 87,00 | 2,84% | 60,00 |
| 06.05.2026 | 79,08 | 84,60 | 79,08 | 84,60 | 7,09% | 109,00 |
| 05.05.2026 | 77,36 | 79,00 | 77,36 | 79,00 | 0,59% | 465,00 |
| 04.05.2026 | 78,54 | 78,54 | 78,54 | 78,54 | -0,18% | - |
| 30.04.2026 | 76,76 | 80,44 | 76,76 | 78,68 | 0,54% | 44,00 |
| 29.04.2026 | 79,88 | 79,88 | 77,92 | 78,26 | -2,17% | 112,00 |
| 28.04.2026 | 82,12 | 82,12 | 78,98 | 80,00 | -5,26% | 340,00 |
| 27.04.2026 | 82,70 | 84,44 | 82,70 | 84,44 | 1,17% | 5,00 |
| 24.04.2026 | 81,44 | 83,46 | 81,44 | 83,46 | 3,37% | 135,00 |
| 23.04.2026 | 83,48 | 83,48 | 80,74 | 80,74 | -5,63% | 132,00 |
| 22.04.2026 | 87,42 | 87,42 | 85,56 | 85,56 | -2,97% | 100,00 |
| 21.04.2026 | 89,80 | 89,80 | 88,18 | 88,18 | -4,32% | 250,00 |
| 20.04.2026 | 92,16 | 92,16 | 92,16 | 92,16 | -1,14% | 112,00 |
| 17.04.2026 | 88,16 | 93,26 | 88,00 | 93,22 | 5,93% | 602,00 |
| 16.04.2026 | 88,44 | 91,02 | 88,00 | 88,00 | -2,50% | 1.005,00 |
| 15.04.2026 | 93,46 | 93,46 | 90,26 | 90,26 | -4,93% | 504,00 |
| 14.04.2026 | 92,16 | 94,94 | 92,16 | 94,94 | 3,02% | 687,00 |
| 13.04.2026 | 92,20 | 93,22 | 92,00 | 92,16 | -0,04% | 635,00 |
| 10.04.2026 | 92,20 | 92,20 | 92,20 | 92,20 | 0,63% | - |
| 09.04.2026 | 91,56 | 92,54 | 91,56 | 91,62 | -3,50% | 255,00 |
| 08.04.2026 | 91,56 | 95,60 | 91,56 | 94,94 | 10,19% | 1.752,00 |
| 07.04.2026 | 87,98 | 88,00 | 85,50 | 86,16 | 2,30% | 494,00 |
| 02.04.2026 | 82,20 | 84,22 | 82,20 | 84,22 | -5,50% | 1.516,00 |
| 01.04.2026 | 84,40 | 89,14 | 84,40 | 89,12 | 4,95% | 517,00 |
| 31.03.2026 | 79,50 | 85,16 | 79,50 | 84,92 | 5,10% | 1.375,00 |
| 30.03.2026 | 78,50 | 80,80 | 77,88 | 80,80 | 7,22% | 453,00 |
| 27.03.2026 | 75,64 | 75,64 | 74,12 | 75,36 | 0,99% | 2.290,00 |
| 26.03.2026 | 75,48 | 75,48 | 74,62 | 74,62 | -3,96% | 1.115,00 |
| 25.03.2026 | 77,00 | 78,20 | 77,00 | 77,70 | 6,44% | 395,00 |
| 24.03.2026 | 73,08 | 73,08 | 72,88 | 73,00 | -1,64% | 165,00 |
| 23.03.2026 | 66,24 | 74,22 | 63,32 | 74,22 | 5,01% | 2.143,00 |
| 20.03.2026 | 72,90 | 74,94 | 70,68 | 70,68 | -2,59% | 2.770,00 |
| 19.03.2026 | 75,48 | 75,48 | 69,16 | 72,56 | -8,52% | 5.558,00 |
| 18.03.2026 | 83,08 | 83,08 | 79,32 | 79,32 | -5,37% | 205,00 |
| 17.03.2026 | 83,46 | 83,82 | 83,46 | 83,82 | 1,01% | 60,00 |
| 16.03.2026 | 82,48 | 83,14 | 80,06 | 82,98 | -0,02% | 1.267,00 |
| 13.03.2026 | 87,88 | 87,88 | 83,00 | 83,00 | -8,37% | 3.290,00 |
| 12.03.2026 | 90,58 | 90,58 | 90,58 | 90,58 | -0,46% | - |
| 11.03.2026 | 91,86 | 91,86 | 89,88 | 91,00 | -2,30% | 29,00 |